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 (%)
Dec 30, 2022 14.11 14.14 14.03 14.05 10,007 -0.01(-0.07%)
Dec 29, 2022 14.10 14.12 14.00 14.06 77,518 -0.15(-1.07%)
Dec 28, 2022 13.91 14.23 13.90 14.22 22,725 +0.21(+1.49%)
Dec 27, 2022 14.11 14.12 14.00 14.01 30,186 -0.11(-0.81%)
Dec 23, 2022 14.36 14.39 14.07 14.12 12,216 -0.23(-1.59%)
Dec 22, 2022 14.31 14.49 14.31 14.35 27,994 +0.17(+1.18%)
Dec 21, 2022 14.25 14.25 14.09 14.18 15,924 -0.21(-1.44%)
Dec 20, 2022 14.42 14.45 14.30 14.39 24,278 +0.01(+0.07%)
Dec 19, 2022 14.26 14.41 14.16 14.38 12,834 +0.19(+1.33%)
Dec 16, 2022 14.23 14.26 14.05 14.19 25,313 +0.14(+1.01%)
Dec 15, 2022 13.99 14.09 13.95 14.05 15,139 +0.30(+2.19%)
Dec 14, 2022 13.70 13.84 13.65 13.75 4,161 +0.05(+0.34%)
Dec 13, 2022 13.19 13.73 13.19 13.70 26,031 +0.02(+0.14%)
Dec 12, 2022 13.70 13.84 13.68 13.68 8,631 -0.11(-0.82%)
Dec 09, 2022 13.59 13.79 13.59 13.79 17,389 +0.26(+1.95%)
Dec 08, 2022 13.57 13.64 13.51 13.53 18,965 -0.15(-1.10%)
Dec 07, 2022 13.77 13.77 13.59 13.68 5,071 +0.03(+0.21%)
Dec 06, 2022 13.59 13.75 13.58 13.65 26,077 +0.05(+0.35%)
Dec 05, 2022 13.36 13.65 13.36 13.61 26,530 +0.27(+2.05%)
Dec 02, 2022 13.47 13.48 13.28 13.33 6,801 -0.04(-0.28%)
Dec 01, 2022 13.20 13.43 13.20 13.37 20,605 +0.19(+1.43%)
Nov 30, 2022 13.28 13.40 13.16 13.18 24,721 -0.20(-1.48%)
Nov 29, 2022 13.37 13.42 13.31 13.38 17,932 +0.09(+0.71%)
Nov 28, 2022 13.32 13.33 13.21 13.29 368,237 +0.05(+0.35%)
Nov 25, 2022 13.22 13.26 13.18 13.24 8,119 +0.03(+0.22%)
Nov 23, 2022 13.26 13.31 13.21 13.21 28,451 -0.05(-0.36%)
Nov 22, 2022 13.61 13.61 13.25 13.26 20,649 -0.36(-2.67%)
Nov 21, 2022 13.64 13.72 13.61 13.62 22,185 +0.04(+0.32%)
Nov 18, 2022 13.46 13.69 13.42 13.58 11,577 -0.25(-1.84%)
Nov 17, 2022 14.06 14.06 13.83 13.83 20,449 -0.02(-0.14%)
Nov 16, 2022 13.95 13.95 13.76 13.85 52,560 +0.38(+2.80%)
Nov 15, 2022 13.55 13.60 13.39 13.47 29,055 -0.42(-3.05%)
Nov 14, 2022 13.76 13.90 13.66 13.90 7,413 +0.22(+1.58%)
Nov 11, 2022 13.86 13.86 13.67 13.68 17,705 -0.20(-1.43%)
Nov 10, 2022 14.04 14.12 13.76 13.88 38,830 -0.79(-5.40%)
Nov 09, 2022 14.36 14.71 14.34 14.67 30,687 +0.34(+2.34%)
Nov 08, 2022 14.18 14.36 14.14 14.34 13,134 +0.02(+0.17%)
Nov 07, 2022 14.29 14.50 14.24 14.31 45,291 -0.11(-0.73%)
Nov 04, 2022 14.19 14.65 14.19 14.42 24,178 -0.10(-0.72%)
Nov 03, 2022 14.76 14.76 14.42 14.52 51,199 +0.02(+0.13%)
Nov 02, 2022 14.18 14.53 14.50 9,576 +0.39(+2.74%)
Nov 01, 2022 13.96 14.16 13.94 14.12 9,449 +0.05(+0.38%)
Oct 31, 2022 13.93 14.06 13.93 14.06 7,425 +0.05(+0.36%)
Oct 28, 2022 14.32 14.36 13.93 14.01 16,234 -0.30(-2.11%)
Oct 27, 2022 14.37 14.37 14.16 14.31 56,662 -0.09(-0.65%)
Oct 26, 2022 14.32 14.42 14.12 14.41 17,235 +0.08(+0.59%)
Oct 25, 2022 14.70 14.79 14.29 14.32 43,569 -0.59(-3.98%)
Oct 24, 2022 15.13 15.17 14.88 14.92 31,096 -0.26(-1.71%)
Oct 21, 2022 15.51 15.51 15.16 15.18 74,438 -0.35(-2.27%)
Oct 20, 2022 15.34 15.53 15.09 15.53 16,828 +0.28(+1.85%)
Oct 19, 2022 15.09 15.43 15.08 15.25 11,624 +0.35(+2.34%)
Oct 18, 2022 14.77 15.02 14.68 14.90 11,655 -0.22(-1.43%)
Oct 17, 2022 15.18 15.26 15.10 15.12 22,301 -0.34(-2.20%)
Oct 14, 2022 15.03 15.48 14.95 15.45 53,913 +0.41(+2.76%)
Oct 13, 2022 15.64 15.73 14.93 15.04 20,422 -0.24(-1.54%)
Oct 12, 2022 15.16 15.28 15.06 15.28 13,532 +0.11(+0.75%)
Oct 11, 2022 15.50 15.50 14.88 15.16 84,807 -0.20(-1.29%)
Oct 10, 2022 15.45 15.56 15.26 15.36 30,138 +0.02(+0.12%)
Oct 07, 2022 15.23 15.46 15.21 15.34 27,440 +0.23(+1.50%)
Oct 06, 2022 14.94 15.12 14.94 15.12 6,634 +0.13(+0.88%)
Oct 05, 2022 15.07 15.21 14.90 14.98 36,988 +0.14(+0.95%)
Oct 04, 2022 15.03 15.03 14.84 14.84 104,908 -0.48(-3.14%)
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.