ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
24.07
+0.29 (1.21%)
May 29, 2026, 4:00 PM EDT - Market closed
EMTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.98 | 24.07 | 23.98 | 24.07 | 24.07 | 1.22% | 1,008 |
| May 28, 2026 | 23.87 | 23.95 | 23.72 | 23.78 | 23.78 | -1.85% | 9,735 |
| May 27, 2026 | 24.02 | 24.23 | 23.92 | 24.23 | 24.23 | -0.88% | 8,321 |
| May 26, 2026 | 24.41 | 24.57 | 24.34 | 24.44 | 24.44 | 0.69% | 4,336 |
| May 22, 2026 | 24.30 | 24.44 | 24.24 | 24.27 | 24.27 | -0.33% | 5,592 |
| May 21, 2026 | 24.60 | 24.70 | 24.26 | 24.35 | 24.35 | -0.67% | 2,374 |
| May 20, 2026 | 25.06 | 25.06 | 24.46 | 24.52 | 24.52 | -1.29% | 763 |
| May 19, 2026 | 24.94 | 24.94 | 24.65 | 24.84 | 24.84 | -0.42% | 4,466 |
| May 18, 2026 | 25.25 | 25.25 | 24.90 | 24.94 | 24.94 | -1.14% | 783 |
| May 15, 2026 | 25.06 | 25.26 | 25.06 | 25.23 | 25.23 | 1.40% | 2,527 |
| May 14, 2026 | 24.96 | 24.96 | 24.75 | 24.88 | 24.88 | -0.88% | 3,973 |
| May 13, 2026 | 24.94 | 25.28 | 24.92 | 25.10 | 25.10 | 0.87% | 6,436 |
| May 12, 2026 | 24.94 | 25.25 | 24.80 | 24.88 | 24.88 | -0.12% | 5,609 |
| May 11, 2026 | 24.39 | 24.96 | 24.39 | 24.92 | 24.91 | 3.90% | 8,020 |
| May 8, 2026 | 23.92 | 24.03 | 23.88 | 23.98 | 23.98 | 0.08% | 2,420 |
| May 7, 2026 | 23.80 | 24.14 | 23.80 | 23.96 | 23.96 | 1.01% | 2,189 |
| May 6, 2026 | 23.44 | 23.72 | 23.44 | 23.72 | 23.72 | -1.66% | 3,635 |
| May 5, 2026 | 23.88 | 24.14 | 23.88 | 24.12 | 24.12 | 0.14% | 3,637 |
| May 4, 2026 | 23.94 | 24.10 | 23.94 | 24.09 | 24.09 | 2.14% | 736 |
| May 1, 2026 | 23.28 | 23.58 | 23.28 | 23.58 | 23.58 | 1.03% | 661 |
| Apr 30, 2026 | 23.80 | 23.80 | 23.26 | 23.34 | 23.34 | -3.31% | 16,263 |
| Apr 29, 2026 | 23.88 | 24.14 | 23.88 | 24.14 | 24.14 | 1.77% | 2,164 |
| Apr 28, 2026 | 23.38 | 23.80 | 23.38 | 23.72 | 23.72 | 0.85% | 5,118 |
| Apr 27, 2026 | 23.26 | 23.52 | 23.26 | 23.52 | 23.52 | 1.20% | 293 |
| Apr 24, 2026 | 23.30 | 23.30 | 23.24 | 23.24 | 23.24 | 0.78% | 262 |
| Apr 23, 2026 | 23.08 | 23.32 | 23.06 | 23.06 | 23.06 | 0.27% | 547 |
| Apr 22, 2026 | 22.96 | 23.04 | 22.96 | 23.00 | 23.00 | 0.51% | 405 |
| Apr 21, 2026 | 22.58 | 22.88 | 22.58 | 22.88 | 22.88 | 0.95% | 495 |
| Apr 20, 2026 | 22.68 | 22.92 | 22.67 | 22.67 | 22.67 | -0.66% | 13,779 |
| Apr 17, 2026 | 22.80 | 22.90 | 22.76 | 22.82 | 22.82 | -2.69% | 1,338 |
| Apr 16, 2026 | 23.44 | 23.52 | 23.36 | 23.45 | 23.45 | 0.05% | 2,361 |
| Apr 15, 2026 | 23.48 | 23.50 | 23.38 | 23.44 | 23.44 | 0.15% | 970 |
| Apr 14, 2026 | 23.42 | 23.44 | 23.40 | 23.40 | 23.40 | -0.17% | 524 |
| Apr 13, 2026 | 23.78 | 23.78 | 23.42 | 23.44 | 23.44 | -0.44% | 2,800 |
| Apr 10, 2026 | 23.32 | 23.60 | 23.32 | 23.54 | 23.54 | 1.77% | 1,661 |
| Apr 9, 2026 | 23.36 | 23.43 | 23.12 | 23.13 | 23.13 | -0.61% | 1,210 |
| Apr 8, 2026 | 23.96 | 23.96 | 23.14 | 23.27 | 23.27 | -2.18% | 2,453 |
| Apr 7, 2026 | 23.63 | 23.94 | 23.63 | 23.79 | 23.79 | 1.19% | 3,305 |
| Apr 6, 2026 | 23.72 | 23.72 | 23.51 | 23.51 | 23.51 | -0.87% | 425 |
| Apr 2, 2026 | 24.08 | 24.10 | 23.70 | 23.72 | 23.72 | 0.16% | 5,729 |
| Apr 1, 2026 | 23.50 | 23.69 | 23.50 | 23.68 | 23.68 | -0.29% | 4,098 |
| Mar 31, 2026 | 23.78 | 24.10 | 23.72 | 23.75 | 23.75 | -1.62% | 4,899 |
| Mar 30, 2026 | 24.20 | 24.20 | 24.00 | 24.14 | 24.14 | -0.29% | 5,373 |
| Mar 27, 2026 | 23.95 | 24.21 | 23.95 | 24.21 | 24.21 | 0.94% | 657 |
| Mar 26, 2026 | 23.88 | 23.99 | 23.70 | 23.99 | 23.99 | 0.16% | 4,659 |
| Mar 25, 2026 | 24.06 | 24.06 | 23.95 | 23.95 | 23.95 | -0.50% | 647 |
| Mar 24, 2026 | 24.14 | 24.21 | 24.11 | 24.21 | 24.07 | 0.22% | 447 |
| Mar 23, 2026 | 23.60 | 24.16 | 23.60 | 24.16 | 24.02 | -0.78% | 8,724 |
| Mar 20, 2026 | 24.21 | 24.39 | 24.21 | 24.35 | 24.21 | 1.57% | 926 |
| Mar 19, 2026 | 24.06 | 24.18 | 23.94 | 23.97 | 23.83 | -1.19% | 2,906 |