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 (%)
Jan 31, 2020 34.17 34.69 34.14 34.67 2,440 +1.06(+3.14%)
Jan 30, 2020 33.48 33.82 33.48 33.61 11,631 +0.35(+1.04%)
Jan 29, 2020 32.99 33.27 32.99 33.27 1,096 +0.04(+0.12%)
Jan 28, 2020 33.42 33.42 33.17 33.23 2,081 -0.22(-0.65%)
Jan 27, 2020 33.75 33.75 33.17 33.44 6,441 +0.43(+1.29%)
Jan 24, 2020 32.83 33.02 32.77 33.02 1,166 +0.38(+1.17%)
Jan 23, 2020 33.09 33.11 32.63 32.63 4,424 -0.01(-0.03%)
Jan 22, 2020 32.51 32.68 32.46 32.64 985 +0.04(+0.12%)
Jan 21, 2020 32.25 32.62 32.25 32.60 1,989 +0.23(+0.70%)
Jan 17, 2020 31.96 32.41 31.96 32.38 11,987 +0.03(+0.09%)
Jan 16, 2020 32.30 32.37 32.23 32.35 4,938 -0.49(-1.49%)
Jan 15, 2020 32.68 32.84 32.68 32.84 1,467 +0.39(+1.19%)
Jan 14, 2020 32.49 32.61 32.33 32.45 3,677 -0.10(-0.29%)
Jan 13, 2020 32.75 32.83 32.52 32.55 1,160 +0.07(+0.22%)
Jan 10, 2020 32.57 32.57 32.46 32.48 530 -0.04(-0.12%)
Jan 09, 2020 32.52 32.64 32.52 32.52 1,235 +0.35(+1.08%)
Jan 08, 2020 31.99 32.17 31.97 32.17 1,142 +0.04(+0.11%)
Jan 07, 2020 31.86 32.33 31.86 32.13 3,487 +0.08(+0.26%)
Jan 06, 2020 32.50 32.50 32.05 32.05 819 -0.24(-0.73%)
Jan 03, 2020 32.44 32.44 32.22 32.29 1,273 +0.22(+0.68%)
Jan 02, 2020 31.84 32.07 31.84 32.07 4,345 +0.47(+1.47%)
Dec 31, 2019 31.52 31.60 31.51 31.60 96,858 -0.06(-0.19%)
Dec 30, 2019 31.72 31.95 31.51 31.66 5,955 -0.22(-0.68%)
Dec 27, 2019 32.05 32.05 31.78 31.88 8,062 -0.13(-0.42%)
Dec 26, 2019 32.12 32.16 32.01 32.01 1,451 -0.04(-0.13%)
Dec 24, 2019 32.00 32.06 32.00 32.05 2,758 -0.10(-0.30%)
Dec 23, 2019 32.14 32.15 32.06 32.15 911 +0.07(+0.23%)
Dec 20, 2019 31.96 32.08 31.82 32.08 2,127 +0.12(+0.38%)
Dec 19, 2019 31.72 32.00 31.72 31.96 2,345 +0.08(+0.24%)
Dec 18, 2019 32.04 32.05 31.83 31.88 2,556 -0.35(-1.08%)
Dec 17, 2019 32.53 32.70 32.23 32.23 2,032 -0.45(-1.38%)
Dec 16, 2019 32.69 32.76 32.50 32.68 13,186 -0.10(-0.30%)
Dec 13, 2019 32.28 32.78 32.28 32.78 1,170 +0.63(+1.96%)
Dec 12, 2019 32.63 32.63 32.15 32.15 5,015 -0.63(-1.91%)
Dec 11, 2019 32.83 32.85 32.77 32.77 870 +0.39(+1.21%)
Dec 10, 2019 32.10 32.48 32.10 32.38 2,469 +0.29(+0.91%)
Dec 09, 2019 32.34 32.34 31.88 32.09 1,674 -0.29(-0.90%)
Dec 06, 2019 33.12 33.12 32.26 32.38 10,105 -1.05(-3.14%)
Dec 05, 2019 33.25 33.44 33.16 33.43 1,405 +0.08(+0.25%)
Dec 04, 2019 33.24 33.35 33.18 33.35 2,480 -0.24(-0.73%)
Dec 03, 2019 33.57 33.66 33.57 33.59 7,121 +0.52(+1.57%)
Dec 02, 2019 32.89 33.07 32.83 33.07 1,567 +0.39(+1.19%)
Nov 29, 2019 32.25 32.70 32.25 32.68 638 +0.16(+0.50%)
Nov 27, 2019 32.50 32.63 32.50 32.52 2,340 -0.17(-0.51%)
Nov 26, 2019 32.91 32.91 32.56 32.69 1,654 -0.25(-0.76%)
Nov 25, 2019 33.25 33.30 32.87 32.94 9,273 -0.55(-1.65%)
Nov 22, 2019 33.75 33.80 33.49 33.49 3,510 -0.30(-0.89%)
Nov 21, 2019 33.65 33.85 33.65 33.79 1,641 +0.17(+0.51%)
Nov 20, 2019 33.20 33.84 33.20 33.62 5,599 +0.36(+1.10%)
Nov 19, 2019 32.31 33.25 32.31 33.25 2,931 +0.96(+2.96%)
Nov 18, 2019 32.21 32.35 32.21 32.30 1,650 +0.13(+0.39%)
Nov 15, 2019 32.23 32.29 32.10 32.17 2,872 -0.25(-0.78%)
Nov 14, 2019 32.26 32.49 32.26 32.42 1,354 -0.26(-0.80%)
Nov 13, 2019 32.92 32.92 32.68 32.68 4,738 +0.14(+0.42%)
Nov 12, 2019 32.43 32.59 32.27 32.54 1,136 +0.12(+0.38%)
Nov 11, 2019 32.11 32.58 32.11 32.42 1,566 +0.13(+0.41%)
Nov 08, 2019 32.01 32.33 32.01 32.29 2,127 +0.35(+1.09%)
Nov 07, 2019 31.97 32.01 31.71 31.94 11,124 -0.30(-0.92%)
Nov 06, 2019 32.22 32.34 32.22 32.24 2,052 -0.00(-0.01%)
Nov 05, 2019 32.61 32.61 32.14 32.24 5,312 -0.57(-1.75%)
Nov 04, 2019 33.04 33.04 32.81 32.81 8,639 -0.49(-1.47%)
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.