Canada markets closed

ProShares Decline of the Retail Store ETF (EMTY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.42+0.09 (+0.64%)
At close: 03:22PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202414.4514.4514.4214.4214.42600
May 09, 202414.5014.5014.3314.3314.333,600
May 08, 202414.6014.6314.5914.6314.632,600
May 07, 202414.5114.5114.3514.4314.432,200
May 06, 202414.4914.5714.4914.4914.492,900
May 03, 202414.6614.7114.5514.5914.5911,400
May 02, 202415.0815.0814.8514.8714.875,200
May 01, 202415.2115.2114.9415.1315.1321,300
Apr 30, 202414.9914.9914.9914.9914.991,100
Apr 29, 202414.6814.8514.6814.7814.781,300
Apr 26, 202414.6914.7114.6314.7114.714,300
Apr 25, 202414.9214.9514.8114.8314.831,200
Apr 24, 202414.7514.7614.7414.7614.76400
Apr 23, 202414.7114.7514.7114.7514.752,700
Apr 22, 202414.7914.9214.7514.8814.885,900
Apr 19, 202414.9214.9514.8914.8914.892,300
Apr 18, 202414.9015.0214.9015.0015.00500
Apr 17, 202414.8114.9814.8114.9814.982,900
Apr 16, 202414.9715.0214.9314.9814.986,600
Apr 15, 202414.7314.9414.6114.9414.9410,900
Apr 12, 202414.3714.7914.3714.7714.779,700
Apr 11, 202414.4514.5414.3714.4014.403,600
Apr 10, 202414.5514.5514.4414.4414.441,700
Apr 09, 202414.2614.2614.2614.2614.26300
Apr 08, 202414.0914.2014.0914.2014.201,100
Apr 05, 202414.1614.1714.1014.1314.132,100
Apr 04, 202413.9914.1813.8914.1314.135,200
Apr 03, 202413.9414.0213.9214.0214.023,800
Apr 02, 202413.5313.8713.5313.8113.816,800
Apr 01, 202413.2013.4713.1113.4713.473,100
Mar 28, 202413.2813.2813.2513.2513.253,200
Mar 27, 202413.4013.4013.3013.3013.30500
Mar 26, 202413.4513.5313.4413.5313.535,900
Mar 25, 202413.3713.5413.3713.5413.541,500
Mar 22, 202413.3913.4713.3913.4713.471,000
Mar 21, 202413.4913.5213.3413.3613.369,000
Mar 20, 202413.5213.5513.2813.3713.378,900
Mar 20, 20240.166 Dividend
Mar 19, 202413.6013.7513.6013.6713.514,100
Mar 18, 202413.5713.7113.5713.6913.539,200
Mar 15, 202413.7213.7413.6913.7213.551,900
Mar 14, 202413.5213.8113.5013.7413.583,400
Mar 13, 202413.6113.6113.6013.6013.432,100
Mar 12, 202413.5013.6413.5013.6113.442,800
Mar 11, 202413.6113.7313.6113.6613.504,600
Mar 08, 202413.5213.6413.5213.6013.447,100
Mar 07, 202413.6713.6713.4913.5213.361,400
Mar 06, 202413.5313.6813.5313.6813.511,200
Mar 05, 202413.4613.5113.3913.5113.345,800
Mar 04, 202413.4613.5313.4613.5313.3710,600
Mar 01, 202413.6413.6413.4713.5213.353,700
Feb 29, 202413.4913.6313.4913.5513.396,800
Feb 28, 202413.5713.6013.5413.6013.4334,700
Feb 27, 202413.6013.6013.5413.5613.394,200
Feb 26, 202413.6713.8813.6713.7613.5950,200
Feb 23, 202413.8913.8913.7013.7113.5431,500
Feb 22, 202414.0214.0313.9213.9513.785,000
Feb 21, 202413.9914.0913.9814.0613.8935,400
Feb 20, 202414.1514.1513.9313.9913.827,700
Feb 16, 202414.0114.0613.9014.0113.837,500
Feb 15, 202414.0414.0413.9613.9613.798,900
Feb 14, 202414.3014.3514.2314.2314.052,200
Feb 13, 202414.3514.3914.2314.3414.177,500
Feb 12, 202414.2014.2013.9813.9913.824,000
Feb 09, 202414.2914.3014.2414.2514.073,400
Feb 08, 202414.4014.4014.2514.2914.118,300
Feb 07, 202414.3614.4814.3614.4314.2611,600
Feb 06, 202414.7814.7814.4714.4914.326,300
Feb 05, 202414.4214.7414.4214.6314.4539,100
Feb 02, 202414.4214.6414.3314.4214.2460,400
Feb 01, 202414.6314.7014.4414.4714.309,700
Jan 31, 202414.4514.7614.4514.7414.5616,700
Jan 30, 202414.6714.6714.4214.4814.3174,900
Jan 29, 202414.6414.6614.4714.5114.3331,300
Jan 26, 202414.5614.6514.5514.5814.407,100
Jan 25, 202414.7114.8214.6314.6314.4611,300
Jan 24, 202414.6714.8514.6714.8514.672,900
Jan 23, 202414.3914.7114.3914.6614.482,700
Jan 22, 202414.8714.8714.5514.5514.3815,000
Jan 19, 202414.8614.8914.6714.8114.6316,900
Jan 18, 202414.9314.9314.7514.7814.6032,300
Jan 17, 202414.7714.9414.7414.8314.65134,400
Jan 16, 202414.7614.8614.7014.7114.535,400
Jan 12, 202414.6214.7814.5614.7614.5811,800
Jan 11, 202414.6314.7814.6314.6514.4813,200
Jan 10, 202414.5114.6314.5114.5614.3813,300
Jan 09, 202414.5614.6114.5314.5314.362,300
Jan 08, 202414.7314.7314.4814.4814.307,600
Jan 05, 202414.6714.6714.5414.6614.489,000
Jan 04, 202414.5514.7014.5514.6914.5119,300
Jan 03, 202414.3914.6514.3914.6314.4512,900
Jan 02, 202414.2814.4314.1314.2014.038,500
Dec 29, 202314.1714.3114.1714.2514.0819,900
Dec 28, 202314.1814.1814.1514.1513.985,500
Dec 27, 202314.3014.3014.1714.1814.015,900
Dec 26, 202314.3914.3914.2514.3014.127,000
Dec 22, 202314.3914.4414.3714.4414.2626,300
Dec 21, 202314.4514.4914.3914.4114.234,200
Dec 20, 202314.4114.5814.3414.5514.379,400
Dec 20, 20230.235 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...