Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

ProShares Decline of the Retail Store ETF (EMTY)

13.47
-0.10
(-0.73%)
At close: May 7 at 2:28:44 PM EDT
13.47
-0.03
(-0.22%)
After hours: May 7 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202513.5013.5213.4313.4713.472,900
May 6, 202513.6313.6313.5613.5713.5710,300
May 5, 202513.7813.7813.3613.4813.487,500
May 2, 202513.4813.4813.3713.4013.405,100
May 1, 202513.7013.7013.6113.6713.675,900
Apr 30, 202513.8814.0113.6813.6813.688,900
Apr 29, 202514.2314.2313.6113.6113.618,700
Apr 28, 202514.0114.0113.7313.7613.769,300
Apr 25, 202513.9013.9413.8713.8713.873,600
Apr 24, 202513.9914.0413.8213.8313.832,200
Apr 23, 202513.7013.9213.4713.8813.8820,600
Apr 22, 202514.0314.0913.8313.9013.908,700
Apr 21, 202514.1914.4414.1614.2114.2117,500
Apr 17, 202514.4014.4013.9014.0614.0625,600
Apr 16, 202514.2414.5214.2414.3914.399,300
Apr 15, 202513.9314.2813.9314.2414.2410,900
Apr 14, 202514.0114.1413.9413.9713.9718,300
Apr 11, 202514.3214.4914.1414.1414.1410,100
Apr 10, 202514.3014.4414.1014.1814.186,800
Apr 9, 202515.3915.3913.7014.0214.0237,900
Apr 8, 202514.1415.2014.1415.1015.1025,400
Apr 7, 202515.1615.3214.1914.7314.7357,900
Apr 4, 202514.7514.7714.1114.5114.5169,100
Apr 3, 202514.2014.2414.0014.2014.2031,900
Apr 2, 202513.5613.5613.3513.4513.459,000
Apr 1, 202513.7113.8113.6613.7113.7120,000
Mar 31, 202514.1714.1713.7413.8113.8115,000
Mar 28, 202514.0214.0513.9113.9113.917,400
Mar 27, 202513.7013.7013.6113.6613.662,300
Mar 26, 2025 0.115 Dividend
Mar 26, 202513.9213.9213.7813.7813.781,400
Mar 25, 202513.8514.0313.8514.0213.902,000
Mar 24, 202514.2914.2913.9313.9513.8414,000
Mar 21, 202514.5414.5914.2914.2914.186,100
Mar 20, 202514.1614.3914.0814.3914.274,800
Mar 19, 202514.2614.2714.1114.2214.1013,800
Mar 18, 202514.4114.4514.4014.4214.305,800
Mar 17, 202514.6414.6414.2314.2514.1411,800
Mar 14, 202514.6014.6714.5114.5414.4234,200
Mar 13, 202514.6214.9014.5114.7714.6547,700
Mar 12, 202514.0614.5614.0614.5614.4416,800
Mar 11, 202514.0114.3414.0114.2214.1032,800
Mar 10, 202513.8113.9713.7913.9113.8036,600
Mar 7, 202513.8514.0013.6713.7613.657,100
Mar 6, 202514.0114.0113.6913.8113.7016,900
Mar 5, 202513.9914.1013.8313.8613.7514,200
Mar 4, 202514.1314.2013.8814.0713.9519,300
Mar 3, 202513.5213.9213.5013.9113.804,900
Feb 28, 202513.7013.7013.5313.5713.466,800
Feb 27, 202513.5713.6813.4813.6813.5710,100
Feb 26, 202513.4013.4413.2213.4413.333,100
Feb 25, 202513.4313.4313.2213.2313.134,800
Feb 24, 202513.4713.5113.3113.3613.2511,900
Feb 21, 202513.1313.4313.1213.3813.275,400
Feb 20, 202513.0613.1313.0213.0312.923,900
Feb 19, 202512.9512.9812.9012.9012.791,200
Feb 18, 202512.9012.9012.8512.8512.744,600
Feb 14, 202512.7612.9012.7612.9012.791,000
Feb 13, 202512.8712.8712.8212.8412.735,200
Feb 12, 202513.0113.0112.9412.9412.834,400
Feb 11, 202512.9812.9812.8812.8812.782,700
Feb 10, 202512.9913.0112.9112.9112.812,200
Feb 7, 202512.7813.0712.7812.9912.887,600
Feb 6, 202512.6512.7212.6512.6712.571,400
Feb 5, 202512.7212.7412.6712.6712.571,500
Feb 4, 202512.8412.8512.7412.7512.644,400
Feb 3, 202513.1713.1712.8412.9112.816,100
Jan 31, 202512.6512.8012.6312.7712.676,900
Jan 30, 202512.5612.5612.4812.5612.452,900
Jan 29, 202512.6312.6912.6312.6512.551,700
Jan 28, 202512.6312.6312.6312.6312.52200
Jan 27, 202512.7912.7912.6012.6112.501,800
Jan 24, 202512.6712.6712.6712.6712.57200
Jan 23, 202512.7612.7612.7212.7412.631,000
Jan 22, 202512.6912.8412.6912.8412.73500
Jan 21, 202512.7412.7712.7312.7312.622,400
Jan 17, 202512.8712.9312.8712.9312.82200
Jan 16, 202513.0713.0712.9112.9112.813,000
Jan 15, 202512.8313.0212.8112.9412.835,300
Jan 14, 202512.8613.0612.8613.0312.921,900
Jan 13, 202512.8812.8912.8412.8412.741,000
Jan 10, 202512.8812.8812.7412.7412.642,100
Jan 8, 202512.9913.0012.8512.8512.741,900
Jan 7, 202512.8112.8212.8112.8212.71300
Jan 6, 202512.7212.8212.6912.7512.656,800
Jan 3, 202512.9112.9112.8112.8512.7413,200
Jan 2, 202512.7512.9312.7512.8712.76700
Dec 31, 202412.8412.8912.7912.8912.784,300
Dec 30, 202412.6412.9012.6412.8812.771,600
Dec 27, 202412.5712.6712.5712.6312.534,500
Dec 26, 202412.4312.5812.4312.4812.371,600
Dec 24, 202412.8312.8312.7112.7312.636,600
Dec 23, 2024 0.259 Dividend
Dec 23, 202412.8412.9312.7712.7712.671,100
Dec 20, 202413.0213.0212.8613.0012.642,200
Dec 19, 202413.0213.1312.9513.1012.732,800
Dec 18, 202412.7413.0212.6813.0212.662,900
Dec 17, 202412.7312.8212.7312.7512.404,800
Dec 16, 202412.5812.7212.5812.7212.374,800
Dec 13, 202412.7312.7412.6812.6812.331,100
Dec 12, 202412.6012.6412.5312.6412.281,300
Dec 11, 202412.5012.5412.5012.5312.182,500
Dec 10, 202412.7012.7112.5112.5612.211,000
Dec 9, 202412.6112.6712.6112.6712.32500
Dec 6, 202412.4812.5912.4612.5912.243,000
Dec 5, 202412.6912.7412.6712.7412.391,800
Dec 4, 202412.6212.6212.6112.6112.26100
Dec 3, 202412.5912.6212.5912.6212.27300
Dec 2, 202412.6612.6612.5612.5612.211,900
Nov 29, 202412.5112.6612.5112.6612.315,400
Nov 27, 202412.6112.6412.5912.6412.295,300
Nov 26, 202412.7512.7512.7012.7212.363,200
Nov 25, 202412.8712.8712.4412.5112.165,400
Nov 22, 202413.1413.1413.0313.0312.663,700
Nov 21, 202413.6013.6013.3513.3512.982,300
Nov 20, 202413.4913.6513.4913.5813.201,700
Nov 19, 202413.4413.4413.4013.4113.041,800
Nov 18, 202413.3113.3313.3113.3312.96900
Nov 15, 202413.2013.2913.2013.2812.911,500
Nov 14, 202413.1513.1513.1513.1512.78200
Nov 13, 202413.1113.2113.0913.2112.846,500
Nov 12, 202413.1413.2413.1413.2312.861,900
Nov 11, 202413.0913.1013.0513.0812.711,400
Nov 8, 202413.2013.2013.1513.1912.823,400
Nov 7, 202413.3113.3113.1313.1612.7910,900
Nov 6, 202413.1513.4313.1513.3813.007,400
Nov 5, 202413.7313.7313.4913.4913.111,000
Nov 4, 202413.6513.6913.6413.6813.29900
Nov 1, 202413.8013.8213.8013.8013.421,600
Oct 31, 202413.9513.9513.9113.9113.521,500
Oct 30, 202413.8213.8213.8213.8213.44100
Oct 29, 202413.7313.7313.6513.7213.342,400
Oct 28, 202413.5913.6113.5713.6113.232,100
Oct 25, 202413.6213.7313.5913.7313.351,600
Oct 24, 202413.7313.7313.7213.7213.34400
Oct 23, 202413.7613.7813.7213.7213.331,900
Oct 22, 202413.4513.6713.4513.6313.255,800
Oct 21, 202413.2613.5213.2613.5113.136,000
Oct 18, 202413.3313.3313.2713.2712.89300
Oct 17, 202413.2813.3513.2813.3012.931,200
Oct 16, 202413.3413.3413.2113.2512.883,700
Oct 15, 202413.4413.4413.3113.4013.034,300
Oct 14, 202413.6213.6513.5813.6013.227,600
Oct 11, 202413.5913.5913.5313.5313.152,300
Oct 10, 202413.7013.7213.6513.6713.291,900
Oct 9, 202413.5013.5413.5013.5413.16700
Oct 8, 202413.6113.6113.4813.4813.10600
Oct 7, 202413.5513.7113.5213.6213.243,400
Oct 4, 202413.2713.3913.2713.3913.023,000
Oct 3, 202413.5813.7013.5513.5513.172,800
Oct 2, 202413.4513.5213.4113.5013.125,100
Oct 1, 202413.4213.4713.3313.3913.013,700
Sep 30, 202413.1813.2113.1413.1712.801,500
Sep 27, 202413.0913.1413.0113.1412.782,400
Sep 26, 202413.2013.2013.1513.1512.796,100
Sep 25, 2024 0.194 Dividend
Sep 25, 202413.3713.3713.3313.3312.961,000
Sep 24, 202413.4713.4713.4313.4512.891,600
Sep 23, 202413.4013.6413.4013.5212.958,100
Sep 20, 202413.5613.5613.5313.5512.98700
Sep 19, 202413.4513.4713.4013.4312.8728,900
Sep 18, 202413.5213.5513.3013.5412.972,900
Sep 17, 202413.5013.5113.3913.5012.934,800
Sep 16, 202413.6513.6513.5613.5612.992,900
Sep 13, 202413.6913.6913.5713.6213.055,500
Sep 12, 202413.9914.0113.8513.8913.317,800
Sep 11, 202414.4214.5114.1714.2113.616,600
Sep 10, 202414.4314.4614.3114.3113.713,800
Sep 9, 202414.3514.3514.2514.3513.756,200
Sep 6, 202414.4014.4014.3314.3713.77600
Sep 5, 202414.2114.3214.2014.2313.632,300
Sep 4, 202414.2214.3014.1314.2213.624,200
Sep 3, 202413.9314.0413.9314.0413.452,200
Aug 30, 202413.9113.9513.8713.8713.291,000
Aug 29, 202413.7013.9613.7013.9613.379,600
Aug 28, 202413.6213.7713.6213.7513.177,600
Aug 27, 202413.5513.5713.5413.5612.992,100
Aug 26, 202413.4613.4813.4513.4812.913,000
Aug 23, 202413.6613.6713.5113.5112.9427,700
Aug 22, 202413.6013.7613.6013.7613.188,700
Aug 21, 202413.5413.6113.4113.5613.006,400
Aug 20, 202413.7013.8113.6813.7913.213,000
Aug 19, 202413.7013.7013.6613.6913.112,100
Aug 16, 202413.8213.8313.7313.7313.163,900
Aug 15, 202413.9113.9913.8013.8613.2812,200
Aug 14, 202414.1814.3514.1814.3513.752,300
Aug 13, 202414.4014.4014.2814.2913.691,900
Aug 12, 202414.4614.4814.4014.4613.853,000
Aug 9, 202414.4614.4614.3214.3713.772,400
Aug 8, 202414.5414.5414.3114.3913.791,100
Aug 7, 202414.2514.6614.2514.6614.047,800
Aug 6, 202414.4514.4514.3214.4413.835,300
Aug 5, 202414.8514.8814.5014.5913.9720,500
Aug 2, 202414.0814.3314.0814.2113.6215,900
Aug 1, 202413.9013.9313.9013.9113.332,500
Jul 31, 202413.5413.6613.4413.5813.014,900
Jul 30, 202413.6613.6813.6413.6413.07600
Jul 29, 202413.7813.7813.7513.7513.17300
Jul 26, 202413.7813.7813.7013.7513.179,900
Jul 25, 202414.0814.0813.8413.9513.366,400
Jul 24, 202413.9214.0613.9114.0613.474,900
Jul 23, 202413.7813.7813.7813.7813.20300
Jul 22, 202413.7913.8813.7313.7313.155,200
Jul 19, 202413.7613.8413.7613.8213.243,200
Jul 18, 202413.4213.7013.4213.6513.086,600
Jul 17, 202413.3613.3613.3013.3412.781,500
Jul 16, 202413.4713.4713.2613.2612.712,600
Jul 15, 202413.5013.7013.5013.7013.122,400
Jul 12, 202413.4513.4713.3913.4712.912,600
Jul 11, 202413.7313.7313.5213.5512.983,200
Jul 10, 202413.9414.0513.9414.0113.422,900
Jul 9, 202414.0714.0814.0314.0713.481,900
Jul 8, 202413.9114.0213.9114.0013.412,400
Jul 5, 202413.9914.0813.9914.0413.4511,000
Jul 3, 202414.0814.1214.0214.0713.487,200
Jul 2, 202414.0114.0614.0114.0413.451,500
Jul 1, 202413.3914.0213.3913.9813.399,300
Jun 28, 202413.7313.7613.7113.7613.183,800
Jun 27, 202413.8613.8713.7813.7813.205,100
Jun 26, 2024 0.153 Dividend
Jun 26, 202413.6513.7013.6313.6613.093,800
Jun 25, 202413.6913.7813.6913.7713.052,200
Jun 24, 202413.6013.6013.5613.5712.864,600
Jun 21, 202413.6613.6913.6413.6712.95700
Jun 20, 202413.6813.6913.6813.6912.97500
Jun 18, 202413.7013.7113.7013.7112.99700
Jun 17, 202413.8813.8813.7213.7213.002,400
Jun 14, 202413.9214.0113.9113.9213.1910,600
Jun 13, 202413.7313.7913.7313.7813.06800
Jun 12, 202413.4513.6813.3913.6812.966,800
Jun 11, 202413.7613.7713.6213.6312.912,500
Jun 10, 202413.5813.7813.5813.7213.004,400
Jun 7, 202413.2913.6313.2813.6212.902,200
Jun 6, 202413.3513.3913.2313.2412.542,700
Jun 5, 202413.3413.3613.2513.2612.571,700
Jun 4, 202413.2613.3913.2613.3712.674,400
Jun 3, 202412.8313.1312.8313.1312.4429,500
May 31, 202413.3013.4413.2013.2012.501,300
May 30, 202413.5413.5413.3513.4212.7110,600
May 29, 202413.8313.9113.7813.9113.183,800
May 28, 202413.6013.7913.6013.7313.0112,600
May 24, 202414.5414.5413.8013.8313.1018,000
May 23, 202414.0514.1714.0314.1513.415,200
May 22, 202414.1414.1413.9314.1013.353,800
May 21, 202414.0814.1414.0314.0613.3216,500
May 20, 202413.9514.0713.9514.0013.262,200
May 17, 202413.9913.9913.9313.9313.203,100
May 16, 202413.4913.6813.4813.6812.966,800
May 15, 202413.5613.5813.3513.3512.656,500
May 14, 202413.1313.4812.6413.1812.4811,800
May 13, 202413.4913.9413.4013.9213.193,000
May 10, 202414.4514.4514.4214.4213.66600
May 9, 202414.5014.5014.3314.3313.573,600
May 8, 202414.6014.6314.5914.6313.862,600

Related Tickers