Skip to main content

Decline of The Retail Store -1X ETF (NY: EMTY )

13.64 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.01 28.01 28.01 28.01 321 -0.01(-0.03%)
Sep 27, 2018 28.02 28.03 27.94 28.02 1,300 +0.33(+1.18%)
Sep 26, 2018 27.75 27.75 27.63 27.69 594 -0.41(-1.46%)
Sep 25, 2018 28.06 28.10 28.06 28.10 772 +0.00(+0.01%)
Sep 24, 2018 28.10 28.10 28.10 28.10 216 +0.25(+0.89%)
Sep 21, 2018 27.85 27.85 27.85 27.85 107 +0.00(+0.00%)
Sep 20, 2018 28.17 28.17 27.85 27.85 2,279 -0.03(-0.12%)
Sep 19, 2018 27.80 27.89 27.80 27.88 2,181 +0.00(+0.01%)
Sep 18, 2018 27.88 27.88 27.88 27.88 419 -0.14(-0.50%)
Sep 17, 2018 28.19 28.19 28.01 28.02 445 -0.02(-0.07%)
Sep 14, 2018 28.04 28.04 28.04 28.04 107 +0.00(+0.00%)
Sep 13, 2018 28.04 28.04 28.04 28.04 480 +0.21(+0.77%)
Sep 12, 2018 27.88 27.88 27.81 27.82 428 +0.10(+0.38%)
Sep 11, 2018 27.67 27.72 27.67 27.72 1,960 -0.09(-0.31%)
Sep 10, 2018 27.86 27.86 27.79 27.81 861 -0.32(-1.13%)
Sep 07, 2018 28.06 28.12 28.03 28.12 429 +0.05(+0.17%)
Sep 06, 2018 28.08 28.08 28.08 28.08 787 +0.19(+0.67%)
Sep 05, 2018 27.99 27.99 27.85 27.89 3,533 -0.00(-0.00%)
Sep 04, 2018 27.96 27.96 27.89 27.89 918 -0.07(-0.26%)
Aug 31, 2018 27.96 27.96 27.96 0 -0.37(-1.32%)
Aug 30, 2018 28.18 28.34 28.16 28.34 1,341 -0.13(-0.47%)
Aug 29, 2018 28.58 28.58 28.47 28.47 1,963 +0.36(+1.27%)
Aug 28, 2018 28.20 28.20 28.09 28.11 1,469 -0.21(-0.76%)
Aug 27, 2018 27.99 28.33 27.99 28.33 5,832 +0.31(+1.10%)
Aug 24, 2018 28.03 28.03 28.02 28.02 1,716 +0.26(+0.93%)
Aug 23, 2018 27.76 27.90 27.74 27.76 1,263 +0.03(+0.10%)
Aug 22, 2018 27.57 27.74 27.57 27.73 1,603 -0.02(-0.06%)
Aug 21, 2018 28.30 28.30 27.75 27.75 2,307 -0.23(-0.83%)
Aug 20, 2018 28.09 28.12 27.98 27.98 2,125 -0.48(-1.70%)
Aug 17, 2018 28.75 28.76 28.36 28.47 750 -0.27(-0.94%)
Aug 16, 2018 28.85 28.85 28.71 28.74 1,987 -0.05(-0.17%)
Aug 15, 2018 28.34 28.88 28.34 28.78 1,943 +0.62(+2.22%)
Aug 14, 2018 28.43 28.43 28.15 28.16 4,266 -0.67(-2.32%)
Aug 13, 2018 28.80 28.99 28.80 28.83 5,968 -0.01(-0.03%)
Aug 10, 2018 28.97 28.97 28.65 28.84 3,647 -0.07(-0.25%)
Aug 09, 2018 28.78 28.91 28.78 28.91 1,050 -0.14(-0.47%)
Aug 08, 2018 29.23 29.23 29.05 29.05 631 -0.13(-0.45%)
Aug 07, 2018 29.35 29.37 29.17 29.18 864 -0.50(-1.68%)
Aug 06, 2018 29.68 29.68 29.68 29.68 463 +0.13(+0.44%)
Aug 03, 2018 29.37 29.55 29.37 29.55 965 -0.53(-1.77%)
Aug 02, 2018 30.25 30.25 30.08 30.08 921 -0.10(-0.34%)
Aug 01, 2018 29.56 30.18 29.56 30.18 3,590 +0.58(+1.95%)
Jul 31, 2018 29.62 29.62 29.60 29.60 508 +0.06(+0.20%)
Jul 30, 2018 29.57 29.72 29.55 29.55 1,498 -0.34(-1.13%)
Jul 27, 2018 29.66 29.94 29.66 29.88 4,291 +0.71(+2.45%)
Jul 26, 2018 29.17 29.17 29.17 29.17 400 -0.41(-1.38%)
Jul 25, 2018 29.36 29.65 29.36 29.58 5,219 +0.21(+0.73%)
Jul 24, 2018 29.36 29.36 29.36 29.36 1,778 +0.13(+0.43%)
Jul 23, 2018 29.17 29.24 29.17 29.24 1,574 +0.06(+0.21%)
Jul 20, 2018 29.12 29.18 29.11 29.18 1,971 +0.28(+0.97%)
Jul 19, 2018 29.55 29.55 28.90 28.90 4,269 -0.75(-2.55%)
Jul 18, 2018 29.65 29.65 29.65 29.65 612 +0.09(+0.32%)
Jul 17, 2018 29.66 29.73 29.56 29.56 2,591 -0.46(-1.52%)
Jul 16, 2018 29.70 30.06 29.70 30.01 2,940 +0.08(+0.28%)
Jul 13, 2018 29.74 29.93 29.74 29.93 371 -0.19(-0.62%)
Jul 12, 2018 29.83 30.20 29.83 30.12 5,092 +0.33(+1.10%)
Jul 11, 2018 29.45 29.87 29.45 29.79 2,670 +0.34(+1.17%)
Jul 10, 2018 29.35 29.48 29.35 29.45 1,401 +0.09(+0.32%)
Jul 09, 2018 29.29 29.37 29.26 29.35 4,415 +0.05(+0.16%)
Jul 06, 2018 29.37 29.40 29.31 29.31 14,036 -0.35(-1.17%)
Jul 05, 2018 29.73 29.73 29.63 29.65 722 -0.19(-0.64%)
Jul 03, 2018 29.84 29.84 29.84 0 -0.31(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.