Skip to main content

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

13.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.99 17.14 16.93 16.95 43,434 -0.01(-0.08%)
Oct 30, 2023 17.04 17.21 16.88 16.96 23,379 -0.24(-1.41%)
Oct 27, 2023 16.99 17.21 16.91 17.20 5,256 +0.18(+1.09%)
Oct 26, 2023 17.12 17.12 16.93 17.02 9,492 -0.03(-0.17%)
Oct 25, 2023 17.12 17.26 17.01 17.05 32,049 -0.01(-0.08%)
Oct 24, 2023 16.90 17.13 16.88 17.06 19,052 -0.00(-0.00%)
Oct 23, 2023 17.07 17.13 16.83 17.06 31,236 +0.25(+1.50%)
Oct 20, 2023 16.74 16.81 16.72 16.81 8,644 +0.10(+0.57%)
Oct 19, 2023 16.60 16.79 16.49 16.71 14,435 +0.25(+1.54%)
Oct 18, 2023 16.29 16.51 16.29 16.46 17,717 +0.13(+0.77%)
Oct 17, 2023 16.72 16.72 16.24 16.34 18,819 -0.23(-1.36%)
Oct 16, 2023 16.95 16.95 16.51 16.56 63,068 -0.44(-2.57%)
Oct 13, 2023 16.86 17.03 16.84 17.00 18,966 +0.02(+0.13%)
Oct 12, 2023 16.78 17.00 16.78 16.98 50,278 +0.29(+1.72%)
Oct 11, 2023 16.52 16.78 16.52 16.69 5,329 +0.07(+0.42%)
Oct 10, 2023 16.75 16.75 16.42 16.62 62,802 -0.31(-1.84%)
Oct 09, 2023 16.94 17.10 16.93 16.93 19,439 +0.01(+0.09%)
Oct 06, 2023 16.95 17.19 16.82 16.92 19,647 +0.00(+0.00%)
Oct 05, 2023 16.79 16.95 16.79 16.92 4,487 +0.15(+0.90%)
Oct 04, 2023 16.82 16.92 16.73 16.77 11,707 -0.11(-0.64%)
Oct 03, 2023 16.69 16.88 16.62 16.87 63,663 +0.30(+1.80%)
Oct 02, 2023 16.44 16.64 16.44 16.57 9,555 +0.13(+0.79%)
Sep 29, 2023 16.39 16.47 16.30 16.44 18,686 -0.01(-0.06%)
Sep 28, 2023 16.56 16.68 16.41 16.45 59,064 -0.24(-1.42%)
Sep 27, 2023 16.65 16.80 16.64 16.69 23,765 -0.05(-0.32%)
Sep 26, 2023 16.50 16.77 16.50 16.74 5,260 +0.27(+1.63%)
Sep 25, 2023 16.60 16.49 16.47 16.48 4,812 +0.02(+0.11%)
Sep 22, 2023 16.45 16.49 16.41 16.46 11,842 +0.03(+0.18%)
Sep 21, 2023 16.23 16.47 16.22 16.43 16,450 +0.28(+1.71%)
Sep 20, 2023 16.11 16.15 16.04 16.15 4,604 +0.01(+0.07%)
Sep 19, 2023 16.17 16.23 16.10 16.14 11,239 +0.03(+0.17%)
Sep 18, 2023 15.80 16.12 15.80 16.11 5,953 +0.30(+1.88%)
Sep 15, 2023 15.61 15.87 15.61 15.82 5,178 +0.10(+0.63%)
Sep 14, 2023 15.79 15.84 15.66 15.72 11,952 -0.19(-1.21%)
Sep 13, 2023 15.88 15.93 15.84 15.91 4,030 +0.06(+0.37%)
Sep 12, 2023 15.66 15.85 15.65 15.85 4,715 +0.10(+0.64%)
Sep 11, 2023 15.50 15.79 15.50 15.75 15,365 +0.07(+0.46%)
Sep 08, 2023 15.69 15.75 15.67 15.68 2,764 +0.03(+0.19%)
Sep 07, 2023 15.67 15.71 15.62 15.65 4,657 -0.07(-0.45%)
Sep 06, 2023 15.63 15.78 15.63 15.72 9,627 +0.14(+0.87%)
Sep 05, 2023 15.51 15.59 15.42 15.59 16,376 +0.21(+1.39%)
Sep 01, 2023 15.22 15.41 15.22 15.37 2,139 +0.06(+0.40%)
Aug 31, 2023 15.27 15.31 15.19 15.31 27,739 +0.08(+0.54%)
Aug 30, 2023 15.26 15.30 15.22 15.23 17,501 -0.09(-0.59%)
Aug 29, 2023 15.56 15.56 15.30 15.32 12,041 -0.15(-0.99%)
Aug 28, 2023 15.64 15.64 15.46 15.47 14,354 -0.19(-1.21%)
Aug 25, 2023 15.61 15.73 15.60 15.66 10,217 -0.04(-0.26%)
Aug 24, 2023 15.46 15.71 15.46 15.70 25,589 +0.38(+2.51%)
Aug 23, 2023 15.35 15.46 15.28 15.31 16,101 +0.05(+0.30%)
Aug 22, 2023 15.03 15.30 15.03 15.27 18,398 +0.37(+2.49%)
Aug 21, 2023 14.82 14.95 14.82 14.90 12,611 +0.13(+0.91%)
Aug 18, 2023 14.86 14.87 14.71 14.76 15,093 -0.15(-0.98%)
Aug 17, 2023 14.80 14.92 14.67 14.91 6,870 +0.25(+1.70%)
Aug 16, 2023 14.63 14.68 14.46 14.66 15,605 +0.04(+0.29%)
Aug 15, 2023 14.62 14.67 14.55 14.62 24,015 +0.08(+0.53%)
Aug 14, 2023 14.56 14.56 14.54 14.54 2,484 -0.03(-0.20%)
Aug 11, 2023 14.56 14.57 14.53 14.57 3,531 +0.03(+0.20%)
Aug 10, 2023 14.40 14.54 14.36 14.54 1,918 +0.01(+0.04%)
Aug 09, 2023 14.40 14.54 14.40 14.54 38,497 -0.00(-0.00%)
Aug 08, 2023 14.59 14.59 14.47 14.54 61,178 +0.14(+0.97%)
Aug 07, 2023 14.46 14.46 14.40 14.40 2,453 -0.07(-0.50%)
Aug 04, 2023 14.34 14.47 14.31 14.47 1,536 +0.05(+0.37%)
Aug 03, 2023 14.40 14.48 14.38 14.42 1,367 -0.05(-0.34%)
Aug 02, 2023 14.51 14.52 14.41 14.46 5,127 +0.09(+0.63%)
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.