Skip to main content

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

13.25 -0.05 (-0.38%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.40 13.40 13.30 13.30 498 -0.23(-1.68%)
Mar 26, 2024 13.45 13.53 13.44 13.53 5,940 -0.01(-0.06%)
Mar 25, 2024 13.37 13.54 13.37 13.54 1,459 +0.07(+0.52%)
Mar 22, 2024 13.39 13.47 13.39 13.47 961 +0.11(+0.82%)
Mar 21, 2024 13.49 13.52 13.34 13.36 9,005 -0.01(-0.05%)
Mar 20, 2024 13.52 13.54 13.28 13.37 8,903 -0.31(-2.24%)
Mar 19, 2024 13.60 13.75 13.60 13.67 4,110 -0.02(-0.14%)
Mar 18, 2024 13.57 13.71 13.57 13.69 9,233 -0.02(-0.16%)
Mar 15, 2024 13.72 13.74 13.70 13.72 1,902 -0.03(-0.22%)
Mar 14, 2024 13.53 13.81 13.50 13.75 3,355 +0.15(+1.07%)
Mar 13, 2024 13.61 13.61 13.60 13.60 2,053 -0.01(-0.05%)
Mar 12, 2024 13.50 13.64 13.50 13.61 2,849 -0.06(-0.41%)
Mar 11, 2024 13.61 13.73 13.61 13.66 4,610 +0.06(+0.43%)
Mar 08, 2024 13.52 13.64 13.52 13.60 7,139 +0.08(+0.59%)
Mar 07, 2024 13.67 13.67 13.49 13.53 1,368 -0.15(-1.10%)
Mar 06, 2024 13.53 13.68 13.53 13.68 1,234 +0.17(+1.26%)
Mar 05, 2024 13.46 13.51 13.39 13.50 5,810 -0.03(-0.19%)
Mar 04, 2024 13.46 13.53 13.46 13.53 10,600 +0.01(+0.08%)
Mar 01, 2024 13.64 13.64 13.47 13.52 3,708 -0.03(-0.24%)
Feb 29, 2024 13.49 13.63 13.49 13.55 6,766 -0.05(-0.36%)
Feb 28, 2024 13.57 13.60 13.54 13.60 34,656 +0.05(+0.33%)
Feb 27, 2024 13.60 13.60 13.54 13.56 4,158 -0.20(-1.49%)
Feb 26, 2024 13.67 13.88 13.67 13.76 50,165 +0.05(+0.36%)
Feb 23, 2024 13.89 13.89 13.70 13.71 31,459 -0.24(-1.75%)
Feb 22, 2024 14.02 14.03 13.92 13.95 4,971 -0.10(-0.73%)
Feb 21, 2024 13.99 14.09 13.98 14.06 35,418 +0.07(+0.48%)
Feb 20, 2024 14.15 14.15 13.93 13.99 7,669 -0.02(-0.11%)
Feb 16, 2024 14.01 14.06 13.90 14.01 7,542 +0.05(+0.32%)
Feb 15, 2024 14.04 14.04 13.96 13.96 8,851 -0.26(-1.86%)
Feb 14, 2024 14.30 14.35 14.22 14.22 2,206 -0.12(-0.81%)
Feb 13, 2024 14.35 14.39 14.23 14.34 7,481 +0.35(+2.51%)
Feb 12, 2024 14.20 14.20 13.98 13.99 3,987 -0.26(-1.80%)
Feb 09, 2024 14.29 14.30 14.24 14.25 3,385 -0.04(-0.27%)
Feb 08, 2024 14.40 14.40 14.25 14.29 8,281 -0.15(-1.01%)
Feb 07, 2024 14.36 14.48 14.36 14.43 11,573 -0.06(-0.41%)
Feb 06, 2024 14.78 14.78 14.47 14.49 6,322 -0.14(-0.95%)
Feb 05, 2024 14.42 14.74 14.42 14.63 38,103 +0.21(+1.46%)
Feb 02, 2024 14.42 14.64 14.33 14.42 60,376 -0.05(-0.37%)
Feb 01, 2024 14.63 14.70 14.44 14.47 9,663 -0.27(-1.83%)
Jan 31, 2024 14.45 14.76 14.45 14.74 16,655 +0.26(+1.80%)
Jan 30, 2024 14.67 14.67 14.42 14.48 74,893 -0.03(-0.20%)
Jan 29, 2024 14.64 14.66 14.47 14.51 31,333 -0.07(-0.49%)
Jan 26, 2024 14.56 14.65 14.55 14.58 7,067 -0.05(-0.35%)
Jan 25, 2024 14.71 14.82 14.63 14.63 11,292 -0.22(-1.48%)
Jan 24, 2024 14.67 14.85 14.67 14.85 2,852 +0.19(+1.31%)
Jan 23, 2024 14.39 14.71 14.39 14.66 2,719 +0.11(+0.75%)
Jan 22, 2024 14.87 14.87 14.55 14.55 15,021 -0.26(-1.74%)
Jan 19, 2024 14.86 14.89 14.67 14.81 16,915 +0.03(+0.20%)
Jan 18, 2024 14.93 14.93 14.75 14.78 32,322 -0.05(-0.34%)
Jan 17, 2024 14.77 14.94 14.74 14.83 134,409 +0.12(+0.82%)
Jan 16, 2024 14.76 14.86 14.70 14.71 5,422 -0.05(-0.35%)
Jan 12, 2024 14.62 14.78 14.56 14.76 11,829 +0.11(+0.72%)
Jan 11, 2024 14.63 14.78 14.63 14.65 13,213 +0.09(+0.65%)
Jan 10, 2024 14.51 14.63 14.51 14.56 13,284 +0.03(+0.19%)
Jan 09, 2024 14.57 14.61 14.53 14.53 2,299 +0.06(+0.40%)
Jan 08, 2024 14.73 14.73 14.48 14.48 7,619 -0.18(-1.26%)
Jan 05, 2024 14.67 14.67 14.54 14.66 9,015 -0.03(-0.20%)
Jan 04, 2024 14.55 14.70 14.55 14.69 19,338 +0.06(+0.43%)
Jan 03, 2024 14.39 14.65 14.39 14.63 12,863 +0.42(+2.98%)
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.