ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
11.58
0.00 (0.02%)
At close: Aug 15, 2025, 4:00 PM
11.58
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EMTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.53 | 11.65 | 11.53 | 11.62 | - | 0.37% | 3,140 |
| Aug 14, 2025 | 11.51 | 11.60 | 11.51 | 11.58 | 11.58 | 1.91% | 8,918 |
| Aug 13, 2025 | 11.52 | 11.59 | 11.36 | 11.36 | 11.36 | -1.53% | 8,085 |
| Aug 12, 2025 | 11.64 | 11.67 | 11.52 | 11.54 | 11.54 | -1.95% | 10,548 |
| Aug 11, 2025 | 11.75 | 11.80 | 11.75 | 11.76 | 11.76 | 0.06% | 5,150 |
| Aug 8, 2025 | 11.64 | 11.76 | 11.61 | 11.76 | 11.76 | 0.53% | 5,099 |
| Aug 7, 2025 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | 0.47% | 5,554 |
| Aug 6, 2025 | 11.80 | 11.82 | 11.64 | 11.64 | 11.64 | -2.80% | 4,635 |
| Aug 5, 2025 | 11.50 | 12.03 | 11.50 | 11.98 | 11.98 | -0.54% | 5,727 |
| Aug 4, 2025 | 12.22 | 12.22 | 12.02 | 12.04 | 12.04 | -1.29% | 3,464 |
| Aug 1, 2025 | 12.32 | 12.32 | 12.20 | 12.20 | 12.20 | -0.32% | 3,266 |
| Jul 31, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.71% | 657 |
| Jul 30, 2025 | 12.44 | 12.44 | 11.87 | 12.03 | 12.03 | 1.13% | 8,480 |
| Jul 29, 2025 | 11.68 | 11.91 | 11.68 | 11.90 | 11.90 | 1.08% | 15,863 |
| Jul 28, 2025 | 11.73 | 11.82 | 11.71 | 11.77 | 11.77 | 0.02% | 4,228 |
| Jul 25, 2025 | 11.63 | 11.81 | 11.63 | 11.77 | 11.77 | 0.14% | 2,079 |
| Jul 24, 2025 | 11.46 | 11.75 | 11.46 | 11.75 | 11.75 | 1.73% | 6,622 |
| Jul 23, 2025 | 11.59 | 11.59 | 11.55 | 11.55 | 11.55 | -0.52% | 1,919 |
| Jul 22, 2025 | 11.74 | 11.78 | 11.61 | 11.61 | 11.61 | -2.66% | 4,918 |
| Jul 21, 2025 | 11.89 | 11.93 | 11.89 | 11.93 | 11.93 | -0.60% | 1,308 |
| Jul 18, 2025 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | -0.43% | 6,044 |
| Jul 17, 2025 | 12.16 | 12.16 | 12.04 | 12.05 | 12.05 | -1.01% | 3,989 |
| Jul 16, 2025 | 12.25 | 12.29 | 12.17 | 12.17 | 12.17 | -0.39% | 6,137 |
| Jul 15, 2025 | 12.10 | 12.22 | 12.10 | 12.22 | 12.22 | 1.79% | 1,873 |
| Jul 14, 2025 | 12.12 | 12.14 | 12.01 | 12.01 | 12.01 | -0.77% | 4,415 |
| Jul 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.54% | 30 |
| Jul 10, 2025 | 11.96 | 12.04 | 11.96 | 12.04 | 12.04 | -0.54% | 3,735 |
| Jul 9, 2025 | 12.14 | 12.15 | 12.10 | 12.10 | 12.10 | -0.59% | 3,165 |
| Jul 8, 2025 | 12.18 | 12.18 | 12.16 | 12.17 | 12.17 | 0.35% | 2,143 |
| Jul 7, 2025 | 12.14 | 12.19 | 12.13 | 12.13 | 12.13 | 0.07% | 6,051 |
| Jul 3, 2025 | 12.20 | 12.20 | 12.12 | 12.12 | 12.12 | -0.70% | 479 |
| Jul 2, 2025 | 12.24 | 12.27 | 12.19 | 12.21 | 12.21 | -0.18% | 2,643 |
| Jul 1, 2025 | 12.47 | 12.47 | 12.14 | 12.23 | 12.23 | -2.58% | 4,968 |
| Jun 30, 2025 | 12.53 | 12.61 | 12.53 | 12.55 | 12.55 | 0.27% | 1,514 |
| Jun 27, 2025 | 12.41 | 12.54 | 12.39 | 12.52 | 12.52 | -0.58% | 1,580 |
| Jun 26, 2025 | 12.60 | 12.63 | 12.59 | 12.59 | 12.59 | -0.54% | 6,112 |
| Jun 25, 2025 | 12.53 | 12.67 | 12.53 | 12.66 | 12.66 | -0.29% | 1,894 |
| Jun 24, 2025 | 12.53 | 12.78 | 12.53 | 12.70 | 12.59 | 0.22% | 3,490 |
| Jun 23, 2025 | 12.92 | 12.92 | 12.67 | 12.67 | 12.56 | -1.54% | 5,528 |
| Jun 20, 2025 | 12.95 | 12.95 | 12.87 | 12.87 | 12.75 | -1.13% | 1,698 |
| Jun 18, 2025 | 12.99 | 13.02 | 12.94 | 13.02 | 12.90 | 0.15% | 692 |
| Jun 17, 2025 | 12.96 | 13.00 | 12.89 | 13.00 | 12.88 | 1.08% | 9,621 |
| Jun 16, 2025 | 12.83 | 12.96 | 12.81 | 12.86 | 12.74 | -1.81% | 5,537 |
| Jun 13, 2025 | 12.98 | 13.10 | 12.84 | 13.09 | 12.98 | 2.13% | 8,853 |
| Jun 12, 2025 | 12.87 | 12.87 | 12.81 | 12.82 | 12.71 | 0.55% | 3,031 |
| Jun 11, 2025 | 12.59 | 12.75 | 12.59 | 12.75 | 12.64 | 0.95% | 2,405 |
| Jun 10, 2025 | 12.60 | 12.66 | 12.57 | 12.63 | 12.52 | - | 12,509 |
| Jun 9, 2025 | 12.65 | 12.65 | 12.57 | 12.63 | 12.52 | 0.29% | 4,639 |
| Jun 6, 2025 | 12.60 | 12.64 | 12.59 | 12.59 | 12.48 | 0.15% | 2,000 |
| Jun 5, 2025 | 12.53 | 12.58 | 12.53 | 12.58 | 12.46 | 0.12% | 677 |