ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
12.20
+0.06 (0.50%)
At close: Dec 31, 2025, 4:00 PM EST
12.20
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
EMTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 12.17 | 12.20 | 12.16 | 12.20 | 12.20 | 0.50% | 5,562 |
| Dec 30, 2025 | 12.10 | 12.14 | 12.08 | 12.14 | 12.14 | 0.53% | 7,583 |
| Dec 29, 2025 | 12.00 | 12.08 | 11.98 | 12.08 | 12.08 | 0.89% | 4,234 |
| Dec 26, 2025 | 11.97 | 12.00 | 11.95 | 11.97 | 11.97 | -0.08% | 15,170 |
| Dec 24, 2025 | 12.19 | 12.19 | 11.98 | 11.98 | 11.98 | -2.05% | 7,718 |
| Dec 23, 2025 | 12.22 | 12.25 | 12.22 | 12.23 | 12.11 | 0.51% | 4,169 |
| Dec 22, 2025 | 12.11 | 12.18 | 12.11 | 12.17 | 12.05 | 0.32% | 5,528 |
| Dec 19, 2025 | 12.10 | 12.14 | 12.10 | 12.13 | 12.01 | 0.49% | 427 |
| Dec 18, 2025 | 11.95 | 12.07 | 11.94 | 12.07 | 11.95 | 0.17% | 870 |
| Dec 17, 2025 | 12.06 | 12.06 | 12.03 | 12.05 | 11.93 | -0.33% | 1,177 |
| Dec 16, 2025 | 12.03 | 12.09 | 11.98 | 12.09 | 11.97 | 1.04% | 553 |
| Dec 15, 2025 | 11.91 | 11.98 | 11.91 | 11.97 | 11.84 | 0.13% | 4,163 |
| Dec 12, 2025 | 11.85 | 11.95 | 11.85 | 11.95 | 11.83 | 0.67% | 1,868 |
| Dec 11, 2025 | 11.86 | 11.89 | 11.83 | 11.87 | 11.75 | -0.91% | 3,180 |
| Dec 10, 2025 | 12.04 | 12.09 | 11.98 | 11.98 | 11.86 | -0.83% | 1,460 |
| Dec 9, 2025 | 12.04 | 12.08 | 12.04 | 12.08 | 11.96 | 0.47% | 4,350 |
| Dec 8, 2025 | 11.97 | 12.02 | 11.94 | 12.02 | 11.90 | 1.05% | 1,860 |
| Dec 5, 2025 | 11.98 | 11.98 | 11.79 | 11.90 | 11.78 | -1.01% | 43,791 |
| Dec 4, 2025 | 11.97 | 12.06 | 11.97 | 12.02 | 11.90 | 0.12% | 3,628 |
| Dec 3, 2025 | 12.19 | 12.19 | 11.96 | 12.01 | 11.88 | -0.91% | 4,540 |
| Dec 2, 2025 | 12.09 | 12.15 | 12.07 | 12.12 | 11.99 | 0.56% | 5,789 |
| Dec 1, 2025 | 12.08 | 12.08 | 11.93 | 12.05 | 11.92 | -0.12% | 34,984 |
| Nov 28, 2025 | 11.91 | 12.06 | 11.91 | 12.06 | 11.94 | 0.57% | 4,496 |
| Nov 26, 2025 | 12.12 | 12.12 | 11.93 | 11.99 | 11.87 | -1.95% | 13,783 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.14 | 12.23 | 12.11 | -2.30% | 12,734 |
| Nov 24, 2025 | 12.36 | 12.52 | 12.36 | 12.52 | 12.39 | 0.61% | 5,614 |
| Nov 21, 2025 | 12.88 | 12.88 | 12.33 | 12.44 | 12.32 | -3.07% | 50,235 |
| Nov 20, 2025 | 12.55 | 12.84 | 12.55 | 12.84 | 12.71 | 1.37% | 47,848 |
| Nov 19, 2025 | 12.60 | 12.72 | 12.57 | 12.67 | 12.54 | 0.52% | 2,563 |
| Nov 18, 2025 | 12.72 | 13.01 | 12.50 | 12.60 | 12.47 | 0.50% | 16,737 |
| Nov 17, 2025 | 12.63 | 12.63 | 12.33 | 12.54 | 12.41 | 1.76% | 25,706 |
| Nov 14, 2025 | 12.35 | 12.35 | 12.31 | 12.32 | 12.19 | 0.71% | 10,934 |
| Nov 13, 2025 | 12.09 | 12.23 | 12.08 | 12.23 | 12.11 | 0.51% | 1,212 |
| Nov 12, 2025 | 12.17 | 12.17 | 12.15 | 12.17 | 12.05 | -0.58% | 1,300 |
| Nov 11, 2025 | 12.17 | 12.28 | 12.17 | 12.24 | 12.12 | -0.55% | 14,938 |
| Nov 10, 2025 | 12.19 | 12.40 | 12.19 | 12.31 | 12.19 | - | 14,668 |
| Nov 7, 2025 | 12.59 | 12.59 | 12.31 | 12.31 | 12.19 | -1.40% | 7,811 |
| Nov 6, 2025 | 12.47 | 12.55 | 12.41 | 12.49 | 12.36 | 2.24% | 12,383 |
| Nov 5, 2025 | 12.20 | 12.21 | 12.07 | 12.21 | 12.09 | -0.88% | 36,035 |
| Nov 4, 2025 | 12.34 | 12.41 | 12.28 | 12.32 | 12.19 | 0.33% | 17,380 |
| Nov 3, 2025 | 12.39 | 12.39 | 12.28 | 12.28 | 12.16 | 0.16% | 2,197 |
| Oct 31, 2025 | 12.48 | 12.48 | 12.26 | 12.26 | 12.14 | 0.18% | 1,580 |
| Oct 30, 2025 | 12.08 | 12.24 | 12.08 | 12.24 | 12.11 | 2.32% | 10,389 |
| Oct 29, 2025 | 11.84 | 11.98 | 11.82 | 11.96 | 11.84 | 2.48% | 1,577 |
| Oct 28, 2025 | 11.60 | 11.67 | 11.60 | 11.67 | 11.55 | 0.45% | 13,944 |
| Oct 27, 2025 | 11.64 | 11.67 | 11.62 | 11.62 | 11.50 | -0.95% | 768 |
| Oct 24, 2025 | 11.63 | 11.73 | 11.63 | 11.73 | 11.61 | 0.71% | 2,021 |
| Oct 23, 2025 | 11.64 | 11.71 | 11.64 | 11.65 | 11.53 | -0.06% | 628 |
| Oct 22, 2025 | 11.57 | 11.66 | 11.57 | 11.66 | 11.54 | 0.38% | 4,330 |
| Oct 21, 2025 | 11.58 | 11.61 | 11.58 | 11.61 | 11.49 | -0.21% | 677 |