ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
13.91
+0.25 (1.83%)
At close: Mar 28, 2025, 4:00 PM
14.01
+0.10 (0.74%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EMTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.02 | 14.05 | 13.91 | 13.91 | 13.91 | 1.83% | 7,380 |
| Mar 27, 2025 | 13.70 | 13.70 | 13.61 | 13.66 | 13.66 | -0.87% | 2,347 |
| Mar 26, 2025 | 13.92 | 13.92 | 13.78 | 13.78 | 13.78 | -1.70% | 1,425 |
| Mar 25, 2025 | 13.85 | 14.03 | 13.85 | 14.02 | 13.90 | 0.49% | 1,965 |
| Mar 24, 2025 | 14.29 | 14.29 | 13.93 | 13.95 | 13.83 | -2.41% | 14,003 |
| Mar 21, 2025 | 14.54 | 14.59 | 14.29 | 14.29 | 14.18 | -0.67% | 6,132 |
| Mar 20, 2025 | 14.16 | 14.39 | 14.08 | 14.39 | 14.27 | 1.20% | 4,833 |
| Mar 19, 2025 | 14.26 | 14.27 | 14.11 | 14.22 | 14.10 | -1.36% | 13,783 |
| Mar 18, 2025 | 14.41 | 14.45 | 14.40 | 14.42 | 14.30 | 1.15% | 5,823 |
| Mar 17, 2025 | 14.64 | 14.64 | 14.23 | 14.25 | 14.13 | -1.97% | 11,766 |
| Mar 14, 2025 | 14.60 | 14.67 | 14.51 | 14.54 | 14.42 | -1.57% | 34,154 |
| Mar 13, 2025 | 14.62 | 14.90 | 14.51 | 14.77 | 14.65 | 1.44% | 47,682 |
| Mar 12, 2025 | 14.06 | 14.56 | 14.06 | 14.56 | 14.44 | 2.39% | 16,759 |
| Mar 11, 2025 | 14.01 | 14.34 | 14.01 | 14.22 | 14.10 | 2.23% | 32,768 |
| Mar 10, 2025 | 13.81 | 13.97 | 13.79 | 13.91 | 13.80 | 1.09% | 36,619 |
| Mar 7, 2025 | 13.85 | 14.00 | 13.67 | 13.76 | 13.65 | -0.38% | 7,136 |
| Mar 6, 2025 | 14.01 | 14.01 | 13.70 | 13.81 | 13.70 | -0.34% | 16,919 |
| Mar 5, 2025 | 13.99 | 14.10 | 13.83 | 13.86 | 13.75 | -1.49% | 14,173 |
| Mar 4, 2025 | 14.13 | 14.20 | 13.88 | 14.07 | 13.95 | 1.13% | 19,330 |
| Mar 3, 2025 | 13.52 | 13.92 | 13.50 | 13.91 | 13.80 | 2.50% | 4,888 |
| Feb 28, 2025 | 13.70 | 13.70 | 13.53 | 13.57 | 13.46 | -0.77% | 6,804 |
| Feb 27, 2025 | 13.57 | 13.68 | 13.48 | 13.68 | 13.57 | 1.82% | 10,100 |
| Feb 26, 2025 | 13.40 | 13.44 | 13.22 | 13.44 | 13.33 | 1.52% | 3,094 |
| Feb 25, 2025 | 13.43 | 13.43 | 13.22 | 13.24 | 13.13 | -0.94% | 4,829 |
| Feb 24, 2025 | 13.47 | 13.51 | 13.31 | 13.36 | 13.25 | -0.17% | 11,897 |
| Feb 21, 2025 | 13.13 | 13.43 | 13.12 | 13.38 | 13.27 | 2.75% | 5,415 |
| Feb 20, 2025 | 13.06 | 13.13 | 13.02 | 13.03 | 12.92 | 0.98% | 3,924 |
| Feb 19, 2025 | 12.95 | 12.98 | 12.90 | 12.90 | 12.79 | 0.41% | 1,175 |
| Feb 18, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.74 | -0.37% | 4,614 |
| Feb 14, 2025 | 12.76 | 12.90 | 12.76 | 12.90 | 12.79 | 0.46% | 1,030 |
| Feb 13, 2025 | 12.87 | 12.87 | 12.82 | 12.84 | 12.73 | -0.80% | 5,191 |
| Feb 12, 2025 | 13.01 | 13.01 | 12.94 | 12.94 | 12.83 | 0.44% | 4,420 |
| Feb 11, 2025 | 12.98 | 12.98 | 12.88 | 12.88 | 12.78 | -0.22% | 2,668 |
| Feb 10, 2025 | 12.99 | 13.01 | 12.91 | 12.91 | 12.80 | -0.61% | 2,216 |
| Feb 7, 2025 | 12.78 | 13.07 | 12.78 | 12.99 | 12.88 | 2.53% | 7,601 |
| Feb 6, 2025 | 12.65 | 12.72 | 12.65 | 12.67 | 12.57 | -0.01% | 1,379 |
| Feb 5, 2025 | 12.72 | 12.74 | 12.67 | 12.67 | 12.57 | -0.60% | 1,474 |
| Feb 4, 2025 | 12.84 | 12.85 | 12.74 | 12.75 | 12.64 | -1.27% | 4,388 |
| Feb 3, 2025 | 13.17 | 13.17 | 12.84 | 12.91 | 12.81 | 1.07% | 6,098 |
| Jan 31, 2025 | 12.65 | 12.80 | 12.63 | 12.78 | 12.67 | 1.73% | 6,852 |
| Jan 30, 2025 | 12.56 | 12.56 | 12.48 | 12.56 | 12.45 | -0.73% | 2,920 |
| Jan 29, 2025 | 12.63 | 12.69 | 12.63 | 12.65 | 12.55 | 0.19% | 1,694 |
| Jan 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.52 | 0.16% | 237 |
| Jan 27, 2025 | 12.79 | 12.79 | 12.60 | 12.61 | 12.50 | -0.51% | 1,760 |
| Jan 24, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.57 | -0.53% | 169 |
| Jan 23, 2025 | 12.76 | 12.76 | 12.72 | 12.74 | 12.63 | -0.79% | 950 |
| Jan 22, 2025 | 12.69 | 12.84 | 12.69 | 12.84 | 12.73 | 0.90% | 499 |
| Jan 21, 2025 | 12.74 | 12.77 | 12.73 | 12.73 | 12.62 | -1.55% | 2,361 |
| Jan 17, 2025 | 12.87 | 12.93 | 12.87 | 12.93 | 12.82 | 0.08% | 248 |
| Jan 16, 2025 | 13.07 | 13.07 | 12.92 | 12.92 | 12.81 | -0.19% | 2,986 |