Indicators

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

14.15 +0.06 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.14	33.14	32.52	32.69	32,301	+0.14(+0.42%)
May 28, 2020	31.18	32.75	30.99	32.55	54,562	+1.13(+3.58%)
May 27, 2020	32.48	33.03	31.34	31.43	114,850	-2.01(-6.02%)
May 26, 2020	33.96	33.96	33.22	33.44	64,799	-1.81(-5.14%)
May 22, 2020	35.06	35.53	34.98	35.25	39,642	+0.05(+0.14%)
May 21, 2020	36.40	36.40	34.98	35.20	80,928	-1.49(-4.05%)
May 20, 2020	36.14	36.72	35.94	36.69	34,469	-0.05(-0.13%)
May 19, 2020	36.62	37.19	35.86	36.74	102,462	+0.58(+1.60%)
May 18, 2020	37.08	37.08	35.85	36.16	107,997	-2.17(-5.66%)
May 15, 2020	39.74	40.04	37.95	38.33	79,704	-0.99(-2.52%)
May 14, 2020	40.52	41.34	39.28	39.32	154,370	-0.26(-0.65%)
May 13, 2020	38.72	40.05	38.51	39.58	315,080	+1.29(+3.36%)
May 12, 2020	37.13	38.40	36.71	38.29	106,277	+1.23(+3.32%)
May 11, 2020	37.19	37.83	36.83	37.06	62,109	+0.27(+0.72%)
May 08, 2020	38.47	38.47	36.76	36.80	60,197	-2.25(-5.76%)
May 07, 2020	39.01	39.05	38.24	39.05	33,922	-0.29(-0.73%)
May 06, 2020	38.76	39.40	38.23	39.33	44,408	+0.42(+1.09%)
May 05, 2020	38.23	39.02	37.26	38.91	98,383	+0.39(+1.02%)
May 04, 2020	39.50	39.85	38.43	38.52	90,530	-0.20(-0.50%)

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.