ProShares Decline of the Retail Store ETF (EMTY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -5.34458509142 | 14.22 | 14.22 | 13.3 | 4802 | 13.66721151 | SP |
| 4 | -0.14 | -1.02941176471 | 13.6 | 14.51 | 13.3 | 5762 | 13.79740441 | SP |
| 12 | -0.4 | -2.886002886 | 13.86 | 14.88 | 13.263 | 5185 | 13.93889985 | SP |
| 26 | -0.14 | -1.02941176471 | 13.6 | 15.21 | 12.64 | 5097 | 13.96147228 | SP |
| 52 | -3.31 | -19.7376267144 | 16.77 | 17.74 | 12.64 | 11543 | 15.39875727 | SP |
| 156 | -2.72 | -16.8108776267 | 16.18 | 18.25 | 12.64 | 20114 | 15.43054212 | SP |
| 260 | -23.76 | -63.836646964 | 37.22 | 59.6 | 12.64 | 22002 | 24.46760415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 13.5392 | 0.04 | 0.29 | 13.45 | 13.55 | 13.3 | 2932 |
| 1726612200 | 13.5 | -0.06 | -0.44 | 13.5 | 13.51 | 13.39 | 4799 |
| 1726525800 | 13.56 | -0.06 | -0.44 | 13.65 | 13.65 | 13.53 | 2933 |
| 1726266600 | 13.62041 | -0.27 | -1.95 | 13.83 | 13.83 | 13.57 | 5546 |
| 1726180200 | 13.8918 | -0.32 | -2.24 | 14.22 | 14.22 | 13.85 | 7800 |
| 1726093800 | 14.2103 | -0.1 | -0.73 | 14.4207 | 14.51 | 14.17 | 6560 |
| 1726007400 | 14.3148 | -0.04 | -0.26 | 14.41 | 14.4599 | 14.31 | 3832 |
| 1725921000 | 14.352 | -0.02 | -0.12 | 14.35 | 14.352 | 14.25 | 6221 |
| 1725661800 | 14.3698 | 0.14 | 0.98 | 14.17 | 14.3999 | 14.17 | 557 |
| 1725575400 | 14.2297 | 0.01 | 0.10 | 14.21 | 14.3196 | 14.2 | 2257 |
| 1725489000 | 14.2153 | 0.18 | 1.26 | 14.22 | 14.3 | 14.13 | 4198 |
| 1725402600 | 14.0386 | 0.17 | 1.21 | 13.95 | 14.0386 | 13.9301 | 2222 |
| 1725057000 | 13.8711 | -0.09 | -0.62 | 13.9086 | 13.95 | 13.8711 | 964 |
| 1724970600 | 13.958 | 0.21 | 1.51 | 13.7 | 13.9625 | 13.7 | 9605 |
| 1724884200 | 13.75 | 0.19 | 1.40 | 13.62 | 13.77 | 13.62 | 7574 |
| 1724797800 | 13.5603 | 0.08 | 0.60 | 13.55 | 13.57 | 13.5385 | 2082 |
| 1724711400 | 13.48 | -0.03 | -0.19 | 13.46 | 13.48 | 13.4499 | 2960 |
| 1724452200 | 13.506 | -0.25 | -1.83 | 13.66 | 13.67 | 13.506 | 27710 |
| 1724365800 | 13.7577 | 0.19 | 1.42 | 13.6 | 13.76 | 13.6 | 8734 |
| 1724279400 | 13.5648 | -0.22 | -1.63 | 13.54 | 13.61 | 13.41 | 6400 |
| 1724193000 | 13.7891 | 0.1 | 0.76 | 13.71 | 13.81 | 13.68 | 3022 |
| 1724106600 | 13.685 | -0.05 | -0.36 | 13.68 | 13.6976 | 13.66 | 2063 |
| 1723847400 | 13.7347 | -0.12 | -0.89 | 13.88 | 13.88 | 13.73 | 3949 |
| 1723761000 | 13.8582 | -0.5 | -3.46 | 13.91 | 13.99 | 13.8 | 12185 |
| 1723674600 | 14.355 | 0.06 | 0.42 | 14.18 | 14.355 | 14.18 | 2260 |
| 1723588200 | 14.2944 | -0.17 | -1.15 | 14.4 | 14.4001 | 14.28 | 1904 |
| 1723501800 | 14.46 | 0.09 | 0.60 | 14.31 | 14.485 | 14.31 | 3041 |
| 1723242600 | 14.3738 | -0.02 | -0.11 | 14.46 | 14.46 | 14.32 | 2447 |
| 1723156200 | 14.3902 | -0.27 | -1.84 | 14.54 | 14.54 | 14.31 | 1067 |
| 1723069800 | 14.66 | 0.22 | 1.52 | 14.25 | 14.66 | 14.25 | 7760 |
| 1722983400 | 14.44 | -0.15 | -1.00 | 14.53 | 14.53 | 14.32 | 5263 |
| 1722897000 | 14.5864 | 0.37 | 2.62 | 14.85 | 14.88 | 14.5 | 20459 |
| 1722637800 | 14.2137 | 0.3 | 2.19 | 14.08 | 14.33 | 14.08 | 15910 |
| 1722551400 | 13.909 | 0.33 | 2.42 | 13.9 | 13.93 | 13.9 | 2509 |
| 1722465000 | 13.5806 | -0.06 | -0.45 | 13.51 | 13.6606 | 13.435 | 4885 |
| 1722378600 | 13.6426 | -0.1 | -0.75 | 13.69 | 13.69 | 13.6426 | 588 |
| 1722292200 | 13.7458 | -0 | -0.02 | 13.7 | 13.7799 | 13.7 | 323 |
| 1722033000 | 13.7479 | -0.2 | -1.45 | 13.82 | 13.82 | 13.7 | 9869 |
| 1721946600 | 13.95 | -0.11 | -0.78 | 14.08 | 14.08 | 13.84 | 6393 |
| 1721860200 | 14.06 | 0.28 | 2.04 | 13.9239 | 14.06 | 13.9101 | 4871 |
| 1721773800 | 13.7784 | 0.05 | 0.35 | 13.68 | 13.7784 | 13.68 | 306 |
| 1721687400 | 13.73 | -0.09 | -0.66 | 13.79 | 13.8801 | 13.73 | 5210 |
| 1721428200 | 13.8217 | 0.17 | 1.24 | 13.71 | 13.84 | 13.71 | 3206 |
| 1721341800 | 13.6521 | 0.31 | 2.33 | 13.42 | 13.6999 | 13.42 | 6585 |
| 1721255400 | 13.3417 | 0.08 | 0.59 | 13.35 | 13.36 | 13.3 | 1468 |
| 1721169000 | 13.263 | -0.43 | -3.16 | 13.465 | 13.47 | 13.263 | 2587 |
| 1721082600 | 13.6962 | 0.22 | 1.66 | 13.5 | 13.6962 | 13.5 | 2358 |
| 1720823400 | 13.473 | -0.07 | -0.55 | 13.56 | 13.56 | 13.3901 | 2622 |
| 1720737000 | 13.5471 | -0.46 | -3.30 | 13.88 | 13.88 | 13.52 | 3184 |
| 1720650600 | 14.01 | -0.06 | -0.46 | 13.94 | 14.0499 | 13.94 | 2899 |
| 1720564200 | 14.0749 | 0.07 | 0.53 | 14.04 | 14.08 | 14.03 | 1934 |
| 1720477800 | 14 | -0.04 | -0.28 | 14.01 | 14.0201 | 13.915 | 2425 |
| 1720218600 | 14.04 | -0.03 | -0.24 | 13.99 | 14.08 | 13.99 | 10994 |
| 1720040640 | 14.0732 | 0.04 | 0.26 | 14.08 | 14.12 | 14.0254 | 7206 |
| 1719959400 | 14.0368 | 0.06 | 0.41 | 14.05 | 14.06 | 14.01 | 1508 |
| 1719873000 | 13.98 | 0.2 | 1.46 | 13.63 | 14.02 | 13.39 | 9275 |
| 1719613800 | 13.7784 | 0 | 0.00 | 13.7784 | 13.7784 | 13.7784 | 0 |
| 1719527400 | 13.7784 | 0.11 | 0.83 | 13.86 | 13.87 | 13.7784 | 5101 |
| 1719441000 | 13.665 | -0.11 | -0.76 | 13.6549 | 13.7 | 13.63 | 3763 |
| 1719354600 | 13.77 | 0.2 | 1.47 | 13.6901 | 13.78 | 13.6901 | 2210 |
| 1719268200 | 13.5706 | -0.1 | -0.75 | 13.6 | 13.6 | 13.56 | 4579 |
| 1719009000 | 13.6733 | -0.02 | -0.11 | 13.656 | 13.69 | 13.6401 | 684 |
| 1718922600 | 13.6889 | -0.03 | -0.18 | 13.68 | 13.6889 | 13.675 | 477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
