ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
11.67
+0.05 (0.45%)
At close: Oct 28, 2025, 4:00 PM EDT
11.67
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
EMTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11.60 | 11.67 | 11.60 | 11.67 | 11.67 | 0.45% | 13,944 |
| Oct 27, 2025 | 11.64 | 11.67 | 11.62 | 11.62 | 11.62 | -0.95% | 768 |
| Oct 24, 2025 | 11.63 | 11.73 | 11.63 | 11.73 | 11.73 | 0.71% | 2,021 |
| Oct 23, 2025 | 11.64 | 11.71 | 11.64 | 11.65 | 11.65 | -0.06% | 628 |
| Oct 22, 2025 | 11.57 | 11.66 | 11.57 | 11.66 | 11.66 | 0.38% | 4,330 |
| Oct 21, 2025 | 11.58 | 11.61 | 11.58 | 11.61 | 11.61 | -0.21% | 677 |
| Oct 20, 2025 | 11.62 | 11.65 | 11.61 | 11.64 | 11.64 | 0.09% | 1,451 |
| Oct 17, 2025 | 11.66 | 11.67 | 11.61 | 11.63 | 11.63 | -0.51% | 6,857 |
| Oct 16, 2025 | 11.56 | 11.70 | 11.56 | 11.69 | 11.69 | 1.19% | 889 |
| Oct 15, 2025 | 11.44 | 11.55 | 11.44 | 11.55 | 11.55 | -0.10% | 510 |
| Oct 14, 2025 | 11.63 | 11.65 | 11.55 | 11.56 | 11.56 | -2.13% | 2,501 |
| Oct 13, 2025 | 11.98 | 12.10 | 11.81 | 11.81 | 11.81 | -2.97% | 8,306 |
| Oct 10, 2025 | 11.95 | 12.17 | 11.92 | 12.17 | 12.17 | 1.85% | 881 |
| Oct 9, 2025 | 11.89 | 11.95 | 11.89 | 11.95 | 11.95 | 1.31% | 482 |
| Oct 8, 2025 | 11.81 | 11.83 | 11.76 | 11.80 | 11.80 | -0.72% | 5,294 |
| Oct 7, 2025 | 11.75 | 11.88 | 11.75 | 11.88 | 11.88 | 1.28% | 4,671 |
| Oct 6, 2025 | 11.57 | 11.73 | 11.57 | 11.73 | 11.73 | 1.47% | 3,592 |
| Oct 3, 2025 | 11.54 | 11.57 | 11.54 | 11.56 | 11.56 | -0.20% | 625 |
| Oct 2, 2025 | 11.64 | 11.70 | 11.58 | 11.58 | 11.58 | -0.01% | 7,839 |
| Oct 1, 2025 | 11.65 | 11.69 | 11.58 | 11.58 | 11.58 | 0.16% | 12,315 |
| Sep 30, 2025 | 11.58 | 11.61 | 11.57 | 11.57 | 11.57 | - | 14,142 |
| Sep 29, 2025 | 11.60 | 11.71 | 11.57 | 11.57 | 11.57 | -0.24% | 2,149 |
| Sep 26, 2025 | 11.78 | 11.78 | 11.59 | 11.59 | 11.59 | -1.11% | 665 |
| Sep 25, 2025 | 12.10 | 12.10 | 11.67 | 11.72 | 11.72 | 1.16% | 24,709 |
| Sep 24, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.25% | 130 |
| Sep 23, 2025 | 11.79 | 11.79 | 11.74 | 11.74 | 11.62 | -0.69% | 881 |
| Sep 22, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.70 | 0.96% | 521 |
| Sep 19, 2025 | 11.70 | 11.71 | 11.70 | 11.71 | 11.59 | 1.39% | 1,479 |
| Sep 18, 2025 | 11.52 | 11.57 | 11.52 | 11.54 | 11.43 | -0.50% | 1,302 |
| Sep 17, 2025 | 11.54 | 11.60 | 11.54 | 11.60 | 11.49 | -0.05% | 696 |
| Sep 16, 2025 | 11.64 | 11.68 | 11.61 | 11.61 | 11.50 | 0.36% | 1,649 |
| Sep 15, 2025 | 11.56 | 11.57 | 11.54 | 11.57 | 11.45 | -0.22% | 818 |
| Sep 12, 2025 | 11.43 | 11.59 | 11.43 | 11.59 | 11.48 | 1.33% | 5,530 |
| Sep 11, 2025 | 11.55 | 11.55 | 11.44 | 11.44 | 11.33 | -1.64% | 3,247 |
| Sep 10, 2025 | 11.64 | 11.68 | 11.63 | 11.63 | 11.52 | 0.56% | 2,351 |
| Sep 9, 2025 | 11.60 | 11.61 | 11.57 | 11.57 | 11.45 | 1.49% | 2,438 |
| Sep 8, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.28 | -0.03% | 2,870 |
| Sep 5, 2025 | 11.42 | 11.42 | 11.40 | 11.40 | 11.29 | -0.25% | 1,415 |
| Sep 4, 2025 | 11.54 | 11.54 | 11.43 | 11.43 | 11.32 | -1.16% | 233 |
| Sep 3, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.45 | 0.42% | 542 |
| Sep 2, 2025 | 11.54 | 11.57 | 11.51 | 11.51 | 11.40 | -0.03% | 3,634 |
| Aug 29, 2025 | 11.40 | 11.53 | 11.40 | 11.52 | 11.40 | 0.30% | 972 |
| Aug 28, 2025 | 11.39 | 11.52 | 11.36 | 11.48 | 11.37 | 1.01% | 12,371 |
| Aug 27, 2025 | 11.42 | 11.44 | 11.37 | 11.37 | 11.26 | -0.86% | 5,715 |
| Aug 26, 2025 | 11.44 | 11.48 | 11.41 | 11.47 | 11.35 | -0.03% | 6,368 |
| Aug 25, 2025 | 11.51 | 11.51 | 11.45 | 11.47 | 11.36 | 0.61% | 6,604 |
| Aug 22, 2025 | 11.45 | 11.54 | 11.36 | 11.40 | 11.29 | -1.50% | 20,171 |
| Aug 21, 2025 | 11.63 | 11.65 | 11.57 | 11.57 | 11.46 | 0.63% | 8,005 |
| Aug 20, 2025 | 11.50 | 11.53 | 11.45 | 11.50 | 11.39 | 0.17% | 10,437 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.38 | 11.48 | 11.37 | -0.49% | 12,506 |