Skip to main content

Decline of The Retail Store -1X ETF (NY: EMTY )

13.65 +0.04 (+0.28%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.73 30.75 30.73 30.75 856 +0.40(+1.32%)
Nov 29, 2018 30.35 30.35 199 +0.00(+0.00%)
Nov 28, 2018 30.82 31.08 30.30 30.35 2,577 -0.54(-1.75%)
Nov 27, 2018 30.89 30.89 30.89 30.89 134 +0.14(+0.46%)
Nov 26, 2018 30.86 30.94 30.75 30.75 10,241 -0.35(-1.12%)
Nov 23, 2018 31.09 31.09 31.09 31.09 1,178 -0.18(-0.57%)
Nov 21, 2018 31.27 31.27 31.27 0 -0.51(-1.62%)
Nov 20, 2018 31.75 31.79 31.49 31.79 6,381 +1.15(+3.74%)
Nov 19, 2018 30.23 30.67 29.99 30.64 2,727 +0.63(+2.09%)
Nov 16, 2018 30.00 30.35 30.00 30.01 2,998 +0.37(+1.26%)
Nov 15, 2018 30.10 30.10 29.64 29.64 1,037 +0.30(+1.04%)
Nov 14, 2018 29.01 29.34 29.01 29.34 534 +0.54(+1.87%)
Nov 13, 2018 28.78 28.83 28.78 28.80 674 +0.11(+0.39%)
Nov 12, 2018 28.63 28.68 28.63 28.68 489 +0.17(+0.59%)
Nov 09, 2018 28.17 28.52 28.16 28.52 2,248 +0.50(+1.80%)
Nov 08, 2018 28.35 28.35 28.01 28.01 995 -0.38(-1.33%)
Nov 07, 2018 28.95 29.02 28.39 28.39 2,005 -0.57(-1.98%)
Nov 06, 2018 29.31 29.31 28.87 28.97 1,276 -0.45(-1.52%)
Nov 05, 2018 29.41 29.43 29.41 29.41 1,316 +0.13(+0.45%)
Nov 02, 2018 28.95 29.28 28.94 29.28 2,356 -0.41(-1.38%)
Nov 01, 2018 29.66 29.69 29.66 29.69 507 +0.00(+0.00%)
Oct 31, 2018 29.11 29.69 29.10 29.69 8,649 +0.39(+1.34%)
Oct 30, 2018 29.47 29.84 29.30 29.30 1,747 -1.02(-3.37%)
Oct 29, 2018 30.37 30.37 29.83 30.32 2,941 -0.37(-1.21%)
Oct 26, 2018 30.50 31.19 30.50 30.69 3,855 +0.27(+0.88%)
Oct 25, 2018 30.36 30.49 30.36 30.43 2,302 -0.42(-1.35%)
Oct 24, 2018 30.37 30.86 29.97 30.84 1,922 +0.59(+1.94%)
Oct 23, 2018 30.66 30.66 30.26 30.26 484 -0.21(-0.68%)
Oct 22, 2018 31.14 31.14 30.46 30.46 1,922 -0.29(-0.93%)
Oct 19, 2018 30.74 30.79 30.74 30.75 856 +0.38(+1.24%)
Oct 18, 2018 29.94 30.43 29.94 30.37 2,537 +0.49(+1.65%)
Oct 17, 2018 29.44 29.88 29.44 29.88 794 +0.46(+1.55%)
Oct 16, 2018 29.88 29.88 29.38 29.42 1,692 -0.27(-0.91%)
Oct 15, 2018 29.78 29.82 29.69 29.69 1,984 -0.40(-1.33%)
Oct 12, 2018 30.25 30.25 29.85 30.10 1,285 -0.10(-0.32%)
Oct 11, 2018 29.97 30.32 29.49 30.19 3,474 +0.31(+1.04%)
Oct 10, 2018 29.79 29.88 29.53 29.88 2,688 +0.45(+1.53%)
Oct 09, 2018 29.32 29.43 29.17 29.43 3,210 -0.25(-0.83%)
Oct 08, 2018 29.91 29.91 29.49 29.68 3,752 +0.05(+0.16%)
Oct 05, 2018 29.54 29.78 29.40 29.63 3,534 +0.07(+0.23%)
Oct 04, 2018 29.50 29.56 29.40 29.56 1,215 +0.37(+1.28%)
Oct 03, 2018 29.32 29.32 29.19 29.19 994 +0.05(+0.18%)
Oct 02, 2018 28.87 29.13 28.87 29.13 1,861 +1.06(+3.77%)
Oct 01, 2018 28.02 28.08 28.02 28.08 398 +0.06(+0.23%)
Sep 28, 2018 28.01 28.01 28.01 28.01 321 -0.01(-0.03%)
Sep 27, 2018 28.02 28.03 27.94 28.02 1,300 +0.33(+1.18%)
Sep 26, 2018 27.75 27.75 27.63 27.69 594 -0.41(-1.46%)
Sep 25, 2018 28.06 28.10 28.06 28.10 772 +0.00(+0.01%)
Sep 24, 2018 28.10 28.10 28.10 28.10 216 +0.25(+0.89%)
Sep 21, 2018 27.85 27.85 27.85 27.85 107 +0.00(+0.00%)
Sep 20, 2018 28.17 28.17 27.85 27.85 2,279 -0.03(-0.12%)
Sep 19, 2018 27.80 27.89 27.80 27.88 2,181 +0.00(+0.01%)
Sep 18, 2018 27.88 27.88 27.88 27.88 419 -0.14(-0.50%)
Sep 17, 2018 28.19 28.19 28.01 28.02 445 -0.02(-0.07%)
Sep 14, 2018 28.04 28.04 28.04 28.04 107 +0.00(+0.00%)
Sep 13, 2018 28.04 28.04 28.04 28.04 480 +0.21(+0.77%)
Sep 12, 2018 27.88 27.88 27.81 27.82 428 +0.10(+0.38%)
Sep 11, 2018 27.67 27.72 27.67 27.72 1,960 -0.09(-0.31%)
Sep 10, 2018 27.86 27.86 27.79 27.81 861 -0.32(-1.13%)
Sep 07, 2018 28.06 28.12 28.03 28.12 429 +0.05(+0.17%)
Sep 06, 2018 28.08 28.08 28.08 28.08 787 +0.19(+0.67%)
Sep 05, 2018 27.99 27.99 27.85 27.89 3,533 -0.00(-0.00%)
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.