Skip to main content

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

13.77 +0.15 (+1.12%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.52 15.56 15.45 15.56 6,567 +0.07(+0.43%)
May 27, 2021 15.48 15.57 15.46 15.49 1,865 -0.11(-0.68%)
May 26, 2021 15.91 15.91 15.57 15.60 6,386 -0.36(-2.26%)
May 25, 2021 15.87 15.96 15.87 15.96 1,293 +0.07(+0.43%)
May 24, 2021 15.67 15.90 15.67 15.89 3,213 +0.00(+0.01%)
May 21, 2021 15.90 15.90 15.84 15.89 1,723 -0.01(-0.07%)
May 20, 2021 15.77 16.02 15.77 15.90 5,691 +0.16(+1.00%)
May 19, 2021 15.78 15.88 15.60 15.74 7,378 +0.36(+2.34%)
May 18, 2021 15.17 15.38 15.13 15.38 895 +0.17(+1.11%)
May 17, 2021 15.48 15.48 15.21 15.21 4,338 -0.14(-0.90%)
May 14, 2021 15.57 15.59 15.35 15.35 9,863 -0.53(-3.33%)
May 13, 2021 16.21 16.21 15.75 15.88 5,522 -0.29(-1.80%)
May 12, 2021 15.69 16.23 15.59 16.17 13,764 +0.69(+4.43%)
May 11, 2021 15.55 15.71 15.42 15.49 14,730 +0.28(+1.86%)
May 10, 2021 15.02 15.20 14.86 15.20 8,035 +0.08(+0.50%)
May 07, 2021 15.25 15.28 15.13 15.13 10,959 -0.18(-1.19%)
May 06, 2021 15.56 15.56 15.31 15.31 5,651 -0.20(-1.26%)
May 05, 2021 15.43 15.50 15.40 15.50 12,005 -0.01(-0.09%)
May 04, 2021 15.46 15.66 15.46 15.52 1,651 +0.09(+0.56%)
May 03, 2021 15.77 15.77 15.32 15.43 8,799 -0.36(-2.26%)
Apr 30, 2021 15.83 15.84 15.64 15.79 5,302 +0.13(+0.86%)
Apr 29, 2021 15.60 15.71 15.59 15.65 2,199 -0.06(-0.35%)
Apr 28, 2021 15.77 15.77 15.64 15.71 21,021 +0.03(+0.22%)
Apr 27, 2021 15.72 15.72 15.67 15.67 545 -0.19(-1.22%)
Apr 26, 2021 15.51 15.88 15.51 15.87 2,741 +0.24(+1.55%)
Apr 23, 2021 15.73 15.75 15.58 15.63 3,605 -0.21(-1.30%)
Apr 22, 2021 15.91 15.91 15.70 15.83 5,629 -0.02(-0.15%)
Apr 21, 2021 16.05 16.05 15.83 15.86 2,674 -0.23(-1.44%)
Apr 20, 2021 15.96 16.22 15.96 16.09 5,095 +0.23(+1.48%)
Apr 19, 2021 15.82 15.85 15.78 15.85 3,887 +0.16(+1.00%)
Apr 16, 2021 15.70 15.72 15.65 15.70 4,454 -0.15(-0.94%)
Apr 15, 2021 15.91 15.92 15.79 15.85 7,121 -0.06(-0.40%)
Apr 14, 2021 15.79 15.91 15.75 15.91 3,376 +0.03(+0.21%)
Apr 13, 2021 15.89 15.98 15.86 15.87 4,712 +0.16(+1.00%)
Apr 12, 2021 15.89 15.89 15.69 15.72 6,422 -0.14(-0.89%)
Apr 09, 2021 16.03 16.03 15.86 15.86 3,817 -0.24(-1.47%)
Apr 08, 2021 16.09 16.31 16.09 16.09 5,185 -0.11(-0.71%)
Apr 07, 2021 16.17 16.25 16.15 16.21 5,671 +0.04(+0.25%)
Apr 06, 2021 16.12 16.17 16.03 16.17 3,709 +0.02(+0.15%)
Apr 05, 2021 16.19 16.30 16.14 16.14 3,403 -0.30(-1.81%)
Apr 01, 2021 16.39 16.55 16.39 16.44 4,878 -0.01(-0.03%)
Mar 31, 2021 16.35 16.46 16.33 16.45 4,446 +0.07(+0.41%)
Mar 30, 2021 16.74 16.74 16.33 16.38 4,004 -0.22(-1.31%)
Mar 29, 2021 16.27 16.61 16.27 16.60 3,996 +0.22(+1.35%)
Mar 26, 2021 16.60 16.65 16.37 16.38 9,226 -0.35(-2.10%)
Mar 25, 2021 17.25 17.39 16.70 16.73 11,381 -0.42(-2.46%)
Mar 24, 2021 16.77 17.15 16.67 17.15 11,339 +0.30(+1.79%)
Mar 23, 2021 16.60 16.87 16.55 16.85 32,597 +0.40(+2.42%)
Mar 22, 2021 16.39 16.60 16.38 16.45 4,410 +0.08(+0.49%)
Mar 19, 2021 16.65 16.66 16.36 16.37 4,772 -0.26(-1.57%)
Mar 18, 2021 16.46 16.68 16.29 16.63 7,590 +0.21(+1.27%)
Mar 17, 2021 16.44 16.54 16.40 16.43 9,209 +0.04(+0.26%)
Mar 16, 2021 16.31 16.38 16.28 16.38 3,752 +0.22(+1.36%)
Mar 15, 2021 16.39 16.39 16.13 16.16 8,457 -0.31(-1.88%)
Mar 12, 2021 16.76 16.76 16.46 16.47 19,513 -0.26(-1.55%)
Mar 11, 2021 16.89 16.89 16.70 16.73 7,589 -0.13(-0.75%)
Mar 10, 2021 16.98 17.11 16.84 16.86 36,517 -0.19(-1.10%)
Mar 09, 2021 16.83 17.16 16.83 17.05 18,306 -0.04(-0.23%)
Mar 08, 2021 17.69 17.69 17.02 17.09 47,280 -0.71(-3.98%)
Mar 05, 2021 17.95 18.41 17.79 17.79 17,498 -0.18(-0.99%)
Mar 04, 2021 18.00 18.43 17.79 17.97 28,968 +0.07(+0.37%)
Mar 03, 2021 18.06 18.06 17.68 17.91 12,989 -0.17(-0.92%)
Mar 02, 2021 17.83 18.07 17.82 18.07 3,617 +0.18(+1.00%)
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.