Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.95 +0.02 (+0.15%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.28 28.28 28.28 0 -0.38(-1.32%)
Aug 30, 2018 28.49 28.65 28.48 28.65 1,326 -0.13(-0.47%)
Aug 29, 2018 28.90 28.90 28.79 28.79 1,941 +0.36(+1.27%)
Aug 28, 2018 28.52 28.52 28.41 28.43 1,453 -0.22(-0.76%)
Aug 27, 2018 28.31 28.65 28.31 28.65 5,768 +0.31(+1.10%)
Aug 24, 2018 28.34 28.34 28.33 28.33 1,697 +0.26(+0.93%)
Aug 23, 2018 28.07 28.21 28.05 28.07 1,249 +0.03(+0.10%)
Aug 22, 2018 27.88 28.05 27.88 28.04 1,586 -0.02(-0.06%)
Aug 21, 2018 28.62 28.62 28.06 28.06 2,282 -0.24(-0.83%)
Aug 20, 2018 28.41 28.44 28.30 28.30 2,101 -0.49(-1.70%)
Aug 17, 2018 29.07 29.09 28.68 28.79 742 -0.27(-0.94%)
Aug 16, 2018 29.18 29.18 29.03 29.06 1,965 -0.05(-0.17%)
Aug 15, 2018 28.65 29.21 28.65 29.11 1,922 +0.63(+2.22%)
Aug 14, 2018 28.75 28.75 28.46 28.48 4,219 -0.68(-2.32%)
Aug 13, 2018 29.13 29.31 29.13 29.15 5,901 -0.01(-0.03%)
Aug 10, 2018 29.30 29.30 28.98 29.16 3,607 -0.07(-0.25%)
Aug 09, 2018 29.11 29.24 29.11 29.24 1,038 -0.14(-0.47%)
Aug 08, 2018 29.56 29.56 29.38 29.38 624 -0.13(-0.45%)
Aug 07, 2018 29.68 29.70 29.49 29.51 855 -0.51(-1.68%)
Aug 06, 2018 30.01 30.01 30.01 30.01 458 +0.13(+0.44%)
Aug 03, 2018 29.70 29.88 29.70 29.88 954 -0.54(-1.77%)
Aug 02, 2018 30.59 30.59 30.42 30.42 911 -0.10(-0.34%)
Aug 01, 2018 29.89 30.52 29.89 30.52 3,550 +0.58(+1.95%)
Jul 31, 2018 29.96 29.96 29.94 29.94 502 +0.06(+0.20%)
Jul 30, 2018 29.90 30.05 29.88 29.88 1,482 -0.34(-1.13%)
Jul 27, 2018 29.99 30.28 29.99 30.22 4,243 +0.72(+2.45%)
Jul 26, 2018 29.50 29.50 29.50 29.50 395 -0.41(-1.38%)
Jul 25, 2018 29.69 29.98 29.69 29.91 5,161 +0.22(+0.73%)
Jul 24, 2018 29.69 29.69 29.69 29.69 1,758 +0.13(+0.43%)
Jul 23, 2018 29.50 29.56 29.50 29.56 1,557 +0.06(+0.21%)
Jul 20, 2018 29.45 29.50 29.44 29.50 1,949 +0.28(+0.97%)
Jul 19, 2018 29.88 29.88 29.22 29.22 4,222 -0.76(-2.55%)
Jul 18, 2018 29.98 29.98 29.98 29.98 605 +0.09(+0.32%)
Jul 17, 2018 29.99 30.06 29.89 29.89 2,563 -0.46(-1.52%)
Jul 16, 2018 30.03 30.40 30.03 30.35 2,907 +0.08(+0.28%)
Jul 13, 2018 30.08 30.27 30.08 30.27 367 -0.19(-0.62%)
Jul 12, 2018 30.16 30.54 30.16 30.46 5,036 +0.33(+1.10%)
Jul 11, 2018 29.79 30.21 29.79 30.12 2,640 +0.35(+1.17%)
Jul 10, 2018 29.68 29.81 29.68 29.78 1,385 +0.09(+0.32%)
Jul 09, 2018 29.62 29.70 29.59 29.68 4,366 +0.05(+0.16%)
Jul 06, 2018 29.70 29.73 29.64 29.64 13,880 -0.35(-1.17%)
Jul 05, 2018 30.07 30.07 29.97 29.98 713 -0.19(-0.64%)
Jul 03, 2018 30.18 30.18 30.18 0 -0.32(-1.04%)
Jul 02, 2018 30.40 30.50 30.40 30.49 1,233 +0.80(+2.71%)
Jun 29, 2018 29.43 29.69 29.43 29.69 446 -0.01(-0.03%)
Jun 28, 2018 29.88 29.96 29.61 29.70 6,069 +0.30(+1.02%)
Jun 27, 2018 29.24 29.43 29.02 29.40 2,600 +0.09(+0.29%)
Jun 26, 2018 29.46 29.46 29.29 29.32 5,774 -0.11(-0.38%)
Jun 25, 2018 29.18 29.43 29.18 29.43 3,059 +0.43(+1.47%)
Jun 22, 2018 28.75 29.00 28.75 29.00 7,895 +0.25(+0.85%)
Jun 21, 2018 28.90 28.98 28.75 28.76 6,299 -0.26(-0.91%)
Jun 20, 2018 29.46 29.52 29.02 29.02 2,265 -0.37(-1.26%)
Jun 19, 2018 29.77 29.77 29.39 29.39 2,720 -0.06(-0.19%)
Jun 18, 2018 29.77 29.77 29.43 29.45 4,476 -0.32(-1.07%)
Jun 15, 2018 29.95 29.77 29.77 5,251 -0.18(-0.60%)
Jun 14, 2018 29.79 29.97 29.78 29.95 3,611 +0.67(+2.28%)
Jun 13, 2018 29.11 29.32 29.00 29.28 5,870 +0.13(+0.46%)
Jun 12, 2018 29.30 29.30 28.90 29.15 3,545 -0.02(-0.07%)
Jun 11, 2018 29.53 29.53 29.17 29.17 2,228 -0.41(-1.40%)
Jun 08, 2018 29.73 29.73 29.58 29.58 7,220 -0.33(-1.10%)
Jun 07, 2018 30.34 30.34 29.75 29.91 4,389 -0.44(-1.46%)
Jun 06, 2018 30.41 30.54 30.35 30.35 1,808 -0.29(-0.95%)
Jun 05, 2018 31.04 31.04 30.62 30.64 3,934 -0.76(-2.43%)
Jun 04, 2018 31.40 31.41 31.40 31.41 1,664 -0.55(-1.74%)
May 31, 2018 31.96 31.96 31.96 200 +0.63(+2.01%)
May 30, 2018 31.37 31.37 31.33 31.33 1,013 -0.38(-1.19%)
May 29, 2018 31.71 31.71 31.71 31.71 150 +0.15(+0.48%)
May 25, 2018 31.56 31.56 31.56 0 -0.11(-0.35%)
May 24, 2018 32.04 32.04 31.64 31.67 731 -0.27(-0.86%)
May 23, 2018 32.31 32.31 31.94 31.94 1,313 -0.34(-1.05%)
May 22, 2018 32.15 32.28 32.15 32.28 831 +0.59(+1.87%)
May 21, 2018 31.63 31.69 31.61 31.69 1,921 -0.09(-0.27%)
May 18, 2018 31.73 31.80 31.64 31.77 3,042 +0.24(+0.78%)
May 17, 2018 31.32 31.53 31.27 31.53 1,678 +0.02(+0.06%)
May 16, 2018 31.71 32.02 31.40 31.51 7,212 -0.57(-1.79%)
May 15, 2018 31.98 32.20 31.98 32.08 8,734 -0.02(-0.06%)
May 14, 2018 32.23 32.25 32.09 32.10 1,135 -0.57(-1.76%)
May 11, 2018 32.71 33.12 32.68 32.68 856 -0.33(-1.00%)
May 10, 2018 32.43 33.11 32.43 33.00 1,575 -0.02(-0.05%)
May 09, 2018 33.31 33.32 32.96 33.02 1,744 -0.22(-0.66%)
May 08, 2018 33.18 33.38 33.18 33.24 884 -0.03(-0.10%)
May 07, 2018 33.33 33.39 33.23 33.27 2,537 +0.63(+1.92%)
May 04, 2018 33.29 33.29 32.61 32.65 2,543 -0.52(-1.55%)
May 03, 2018 33.15 33.25 32.89 33.16 3,443 +0.50(+1.53%)
May 02, 2018 32.71 32.71 32.54 32.67 886 -0.33(-1.00%)
May 01, 2018 33.03 33.03 32.95 33.00 3,418 +0.63(+1.95%)
Apr 30, 2018 31.92 32.36 31.92 32.36 1,382 +0.34(+1.07%)
Apr 27, 2018 32.02 32.02 32.02 32.02 411 -0.26(-0.80%)
Apr 26, 2018 32.64 32.64 32.20 32.28 2,421 -0.41(-1.27%)
Apr 25, 2018 33.39 33.39 32.69 32.69 944 -0.26(-0.80%)
Apr 24, 2018 32.61 33.03 32.61 32.96 2,380 -0.16(-0.47%)
Apr 23, 2018 33.33 33.33 33.11 33.11 1,291 -0.32(-0.97%)
Apr 20, 2018 32.99 33.44 32.99 33.44 2,070 +0.26(+0.78%)
Apr 19, 2018 32.68 33.18 32.68 33.18 919 +0.95(+2.94%)
Apr 18, 2018 32.13 32.23 32.12 32.23 1,468 -0.18(-0.56%)
Apr 17, 2018 32.38 32.41 32.32 32.41 1,585 -0.22(-0.66%)
Apr 16, 2018 33.27 33.27 32.52 32.63 2,935 -0.29(-0.89%)
Apr 13, 2018 32.70 33.02 32.62 32.92 21,212 +0.59(+1.83%)
Apr 12, 2018 32.42 32.43 32.30 32.33 4,575 -0.05(-0.15%)
Apr 11, 2018 32.18 32.40 32.18 32.37 2,471 -0.06(-0.17%)
Apr 10, 2018 33.02 33.02 32.41 32.43 3,530 -0.43(-1.32%)
Apr 09, 2018 32.68 32.89 32.64 32.86 2,475 +0.12(+0.37%)
Apr 06, 2018 32.32 33.00 32.22 32.74 8,286 +0.52(+1.61%)
Apr 05, 2018 32.40 32.48 32.22 32.22 8,682 -0.22(-0.67%)
Apr 04, 2018 33.16 33.16 32.44 32.44 2,028 -0.93(-2.78%)
Apr 03, 2018 33.71 33.71 33.37 33.37 3,491 -0.58(-1.71%)
Apr 02, 2018 32.92 34.00 32.92 33.95 4,035 +1.07(+3.24%)
Mar 29, 2018 32.88 32.88 32.88 0 -0.30(-0.91%)
Mar 28, 2018 33.73 33.73 33.12 33.18 2,424 -0.48(-1.43%)
Mar 27, 2018 32.96 33.66 32.96 33.66 3,477 -0.24(-0.72%)
Mar 26, 2018 33.56 33.91 33.56 33.91 4,938 -0.44(-1.29%)
Mar 23, 2018 34.01 34.35 33.88 34.35 5,334 +0.39(+1.14%)
Mar 22, 2018 32.54 33.96 32.54 33.96 6,099 +0.63(+1.90%)
Mar 21, 2018 33.47 33.47 33.18 33.33 1,240 -0.11(-0.33%)
Mar 20, 2018 33.41 33.44 33.31 33.44 1,873 +0.16(+0.48%)
Mar 19, 2018 33.45 33.45 33.12 33.28 1,815 +0.23(+0.68%)
Mar 16, 2018 33.87 33.87 32.77 33.05 5,638 -0.30(-0.90%)
Mar 15, 2018 33.03 33.38 33.03 33.35 2,847 +0.32(+0.98%)
Mar 14, 2018 32.86 33.16 32.86 33.03 2,055 +0.37(+1.13%)
Mar 13, 2018 32.50 32.66 32.41 32.66 5,433 -0.24(-0.74%)
Mar 12, 2018 32.70 32.91 32.47 32.91 7,084 +0.07(+0.21%)
Mar 09, 2018 32.98 33.31 32.84 32.84 5,994 -0.43(-1.30%)
Mar 08, 2018 32.88 33.27 32.87 33.27 5,577 +0.74(+2.26%)
Mar 07, 2018 32.60 32.53 10,142 +0.72(+2.25%)
Mar 06, 2018 31.95 32.29 31.82 31.82 3,309 -0.30(-0.92%)
Mar 05, 2018 32.41 32.41 32.08 32.11 3,944 -0.19(-0.58%)
Mar 02, 2018 33.18 33.21 32.26 32.30 8,805 -0.30(-0.93%)
Mar 01, 2018 32.66 32.88 32.43 32.60 2,136 +0.66(+2.08%)
Feb 28, 2018 31.97 32.14 31.93 31.94 4,045 -0.14(-0.43%)
Feb 27, 2018 31.30 32.19 31.16 32.08 5,380 +0.29(+0.92%)
Feb 26, 2018 31.53 31.98 31.53 31.79 5,300 -0.26(-0.82%)
Feb 23, 2018 32.13 32.27 32.05 32.05 1,683 -0.32(-0.99%)
Feb 22, 2018 32.59 32.59 32.09 32.37 9,036 -0.04(-0.12%)
Feb 21, 2018 32.23 32.41 32.09 32.41 1,845 -0.10(-0.32%)
Feb 20, 2018 32.52 30.78 32.51 2,192 +0.77(+2.44%)
Feb 16, 2018 31.74 31.74 31.74 0 +0.05(+0.14%)
Feb 15, 2018 31.76 32.04 31.69 31.69 5,219 -0.14(-0.44%)
Feb 14, 2018 32.22 32.82 31.82 31.83 6,965 -0.82(-2.51%)
Feb 13, 2018 33.12 33.85 32.51 32.65 6,717 -0.09(-0.29%)
Feb 12, 2018 32.67 33.25 32.67 32.74 4,733 +0.54(+1.66%)
Feb 09, 2018 32.67 33.85 32.21 32.21 26,619 -0.80(-2.42%)
Feb 08, 2018 32.41 33.09 32.17 33.01 26,739 +0.60(+1.86%)
Feb 07, 2018 32.09 32.09 32.09 32.41 10,877 -0.29(-0.89%)
Feb 06, 2018 35.16 35.16 32.41 32.70 20,726 -0.25(-0.77%)
Feb 05, 2018 32.75 33.35 32.30 32.95 22,143 +0.51(+1.56%)
Feb 02, 2018 31.75 32.48 31.75 32.44 25,384 +0.92(+2.92%)
Feb 01, 2018 31.34 31.72 31.34 31.52 5,810 +0.29(+0.93%)
Jan 31, 2018 30.97 31.43 30.86 31.23 18,166 +0.39(+1.25%)
Jan 30, 2018 30.87 30.23 30.85 15,138 +0.62(+2.05%)
Jan 29, 2018 30.54 30.54 30.17 30.23 5,991 -0.06(-0.19%)
Jan 26, 2018 30.70 31.66 30.28 30.28 9,672 -0.11(-0.37%)
Jan 25, 2018 30.13 30.51 30.13 30.39 5,262 +0.27(+0.89%)
Jan 24, 2018 29.75 30.31 29.75 30.12 8,957 +0.27(+0.89%)
Jan 23, 2018 29.46 30.05 29.38 29.86 10,141 +0.10(+0.35%)
Jan 22, 2018 30.20 30.27 29.68 29.76 21,085 -0.25(-0.85%)
Jan 19, 2018 30.49 30.49 30.01 30.01 6,663 -0.46(-1.51%)
Jan 18, 2018 31.00 31.00 30.45 30.47 1,915 -0.39(-1.25%)
Jan 17, 2018 31.01 31.10 30.74 30.86 6,441 -0.31(-0.99%)
Jan 16, 2018 30.97 31.26 30.37 31.16 25,897 +0.61(+2.00%)
Jan 12, 2018 30.55 30.55 30.55 0 -0.51(-1.63%)
Jan 11, 2018 31.74 31.74 30.85 31.06 14,660 -0.71(-2.25%)
Jan 10, 2018 32.24 32.24 31.68 31.78 20,366 -0.23(-0.70%)
Jan 09, 2018 31.68 32.03 31.68 32.00 11,427 +0.38(+1.21%)
Jan 08, 2018 31.66 31.96 31.39 31.62 9,543 -0.02(-0.08%)
Jan 05, 2018 32.04 32.04 31.50 31.64 9,638 +0.02(+0.07%)
Jan 04, 2018 31.51 32.13 31.42 31.62 13,007 +0.36(+1.16%)
Jan 03, 2018 30.81 31.32 30.81 31.26 5,345 +0.18(+0.57%)
Jan 02, 2018 31.38 31.38 30.95 31.08 15,381 -0.39(-1.24%)
Dec 29, 2017 31.47 31.47 31.47 0 +0.03(+0.10%)
Dec 28, 2017 31.78 31.78 31.42 31.44 12,931 +0.04(+0.12%)
Dec 27, 2017 31.17 31.40 31.14 31.40 7,577 +0.37(+1.18%)
Dec 26, 2017 31.81 31.81 30.88 31.03 11,455 -0.49(-1.55%)
Dec 22, 2017 31.80 31.80 31.50 31.52 6,716 -0.16(-0.50%)
Dec 21, 2017 32.29 32.29 31.59 31.68 5,105 -0.20(-0.63%)
Dec 20, 2017 32.22 32.22 31.79 31.88 2,804 -0.21(-0.67%)
Dec 19, 2017 31.53 32.11 31.53 32.10 6,362 +0.19(+0.60%)
Dec 18, 2017 32.59 32.59 31.90 31.90 15,705 -0.73(-2.23%)
Dec 15, 2017 32.99 33.00 32.58 32.63 8,207 -0.46(-1.39%)
Dec 14, 2017 32.50 33.26 32.50 33.09 5,743 +0.60(+1.85%)
Dec 13, 2017 32.88 32.89 32.44 32.49 12,210 -0.53(-1.59%)
Dec 12, 2017 32.50 33.02 32.50 33.02 12,939 +0.44(+1.35%)
Dec 11, 2017 32.78 32.78 32.34 32.58 7,011 +0.07(+0.21%)
Dec 08, 2017 32.85 32.85 32.31 32.51 17,114 -0.39(-1.20%)
Dec 07, 2017 33.53 33.53 32.58 32.90 10,484 -0.24(-0.72%)
Dec 06, 2017 32.74 33.32 32.74 33.14 7,953 -0.02(-0.07%)
Dec 05, 2017 32.72 33.22 32.72 33.17 5,895 +0.50(+1.52%)
Dec 04, 2017 33.53 33.65 32.15 32.67 28,483 -1.02(-3.04%)
Dec 01, 2017 33.47 33.76 33.38 33.69 23,186 +0.36(+1.07%)
Nov 30, 2017 33.06 33.41 32.41 33.34 19,479 +0.19(+0.58%)
Nov 29, 2017 34.24 34.24 32.96 33.14 20,160 -1.22(-3.55%)
Nov 28, 2017 35.93 35.93 34.36 34.37 29,986 -1.32(-3.69%)
Nov 27, 2017 35.98 35.98 35.31 35.68 39,680 -0.20(-0.56%)
Nov 24, 2017 35.33 35.89 35.33 35.89 17,960 +0.33(+0.94%)
Nov 22, 2017 36.25 36.25 35.43 35.55 16,355 -0.34(-0.94%)
Nov 21, 2017 35.13 35.91 35.04 35.89 16,663 +0.73(+2.08%)
Nov 20, 2017 35.69 35.69 35.16 35.16 10,207 -0.23(-0.66%)
Nov 17, 2017 37.10 37.10 35.39 35.39 14,049 -1.27(-3.46%)
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.