Canada markets open in 6 hours 37 minutes

ProShares Decline of the Retail Store ETF (EMTY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.26-0.11 (-0.82%)
At close: 03:54PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202413.3413.3613.2513.2613.261,700
Jun 04, 202413.2613.3913.2613.3713.374,400
Jun 03, 202412.8313.1312.8313.1313.1329,500
May 31, 202413.3013.4413.2013.2013.201,300
May 30, 202413.5413.5413.3513.4213.4210,600
May 29, 202413.8313.9113.7813.9113.913,800
May 28, 202413.6013.7913.6013.7313.7312,600
May 24, 202414.5414.5413.8013.8313.8318,000
May 23, 202414.0514.1714.0314.1514.155,200
May 22, 202414.1414.1413.9314.1014.103,800
May 21, 202414.0814.1414.0314.0614.0616,500
May 20, 202413.9514.0713.9514.0014.002,200
May 17, 202413.9913.9913.9313.9313.933,100
May 16, 202413.4913.6813.4813.6813.686,800
May 15, 202413.5613.5813.3513.3513.356,500
May 14, 202413.1313.4812.6413.1813.1811,800
May 13, 202413.4913.9413.4013.9213.923,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...