ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
11.18
+0.02 (0.19%)
Feb 27, 2026, 4:00 PM EST - Market closed
EMTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.19% | 299 |
| Feb 26, 2026 | 11.05 | 11.18 | 11.05 | 11.16 | 11.16 | -0.21% | 1,161 |
| Feb 25, 2026 | 11.18 | 11.20 | 11.18 | 11.18 | 11.18 | 1.58% | 997 |
| Feb 24, 2026 | 11.04 | 11.04 | 11.01 | 11.01 | 11.01 | -0.50% | 1,100 |
| Feb 23, 2026 | 11.09 | 11.23 | 11.04 | 11.07 | 11.07 | 0.71% | 3,719 |
| Feb 20, 2026 | 11.09 | 11.16 | 10.99 | 10.99 | 10.99 | -0.39% | 3,410 |
| Feb 19, 2026 | 11.05 | 11.06 | 11.03 | 11.03 | 11.03 | 0.35% | 22,636 |
| Feb 18, 2026 | 10.96 | 11.02 | 10.96 | 10.99 | 10.99 | 0.20% | 3,374 |
| Feb 17, 2026 | 11.04 | 11.07 | 10.97 | 10.97 | 10.97 | 0.27% | 22,760 |
| Feb 13, 2026 | 10.91 | 10.95 | 10.89 | 10.94 | 10.94 | -1.57% | 9,932 |
| Feb 12, 2026 | 11.03 | 11.12 | 11.03 | 11.12 | 11.12 | 0.14% | 335 |
| Feb 11, 2026 | 11.21 | 11.21 | 11.10 | 11.10 | 11.10 | -0.76% | 1,059 |
| Feb 10, 2026 | 11.10 | 11.18 | 11.08 | 11.18 | 11.18 | 1.59% | 790 |
| Feb 9, 2026 | 11.00 | 11.04 | 11.00 | 11.01 | 11.01 | -0.01% | 2,077 |
| Feb 6, 2026 | 11.14 | 11.14 | 10.99 | 11.01 | 11.01 | -2.46% | 2,055 |
| Feb 5, 2026 | 11.08 | 11.31 | 11.05 | 11.29 | 11.29 | 1.16% | 43,063 |
| Feb 4, 2026 | 11.25 | 11.25 | 11.11 | 11.16 | 11.16 | -1.51% | 2,297 |
| Feb 3, 2026 | 11.33 | 11.36 | 11.33 | 11.33 | 11.33 | -1.05% | 3,735 |
| Feb 2, 2026 | 11.34 | 11.46 | 11.34 | 11.45 | 11.45 | -1.43% | 1,647 |
| Jan 30, 2026 | 11.67 | 11.72 | 11.62 | 11.62 | 11.62 | -0.72% | 1,030 |
| Jan 29, 2026 | 11.72 | 11.72 | 11.62 | 11.70 | 11.70 | 0.78% | 4,311 |
| Jan 28, 2026 | 11.51 | 11.61 | 11.51 | 11.61 | 11.61 | 1.01% | 3,075 |
| Jan 27, 2026 | 11.54 | 11.56 | 11.49 | 11.49 | 11.49 | 0.81% | 944 |
| Jan 26, 2026 | 11.30 | 11.41 | 11.30 | 11.40 | 11.40 | 0.41% | 1,466 |
| Jan 23, 2026 | 11.36 | 11.43 | 11.33 | 11.36 | 11.36 | -0.04% | 4,547 |
| Jan 22, 2026 | 11.17 | 11.37 | 11.17 | 11.36 | 11.36 | 0.81% | 1,715 |
| Jan 21, 2026 | 11.27 | 11.35 | 11.27 | 11.27 | 11.27 | -1.70% | 2,747 |
| Jan 20, 2026 | 11.43 | 11.50 | 11.42 | 11.46 | 11.46 | 1.53% | 1,875 |
| Jan 16, 2026 | 11.31 | 11.33 | 11.27 | 11.29 | 11.29 | 0.08% | 17,137 |
| Jan 15, 2026 | 11.28 | 11.28 | 11.26 | 11.28 | 11.28 | -1.18% | 1,784 |
| Jan 14, 2026 | 11.37 | 11.42 | 11.36 | 11.42 | 11.42 | 0.58% | 4,162 |
| Jan 13, 2026 | 11.35 | 11.44 | 11.34 | 11.35 | 11.35 | -0.57% | 4,039 |
| Jan 12, 2026 | 11.53 | 11.53 | 11.38 | 11.42 | 11.42 | -1.21% | 12,571 |
| Jan 9, 2026 | 11.57 | 11.68 | 11.54 | 11.56 | 11.56 | -0.74% | 3,472 |
| Jan 8, 2026 | 11.69 | 11.69 | 11.57 | 11.64 | 11.64 | -1.71% | 1,274 |
| Jan 7, 2026 | 11.79 | 11.84 | 11.79 | 11.84 | 11.84 | 1.40% | 862 |
| Jan 6, 2026 | 11.83 | 11.83 | 11.64 | 11.68 | 11.68 | -2.10% | 4,870 |
| Jan 5, 2026 | 11.97 | 11.98 | 11.90 | 11.93 | 11.93 | -0.95% | 2,967 |
| Jan 2, 2026 | 11.11 | 12.16 | 11.11 | 12.05 | 12.05 | -1.28% | 5,203 |
| Dec 31, 2025 | 12.17 | 12.20 | 12.16 | 12.20 | 12.20 | 0.50% | 5,562 |
| Dec 30, 2025 | 12.10 | 12.14 | 12.08 | 12.14 | 12.14 | 0.53% | 7,583 |
| Dec 29, 2025 | 12.00 | 12.08 | 11.98 | 12.08 | 12.08 | 0.89% | 4,234 |
| Dec 26, 2025 | 11.97 | 12.00 | 11.95 | 11.97 | 11.97 | -0.08% | 15,170 |
| Dec 24, 2025 | 12.19 | 12.19 | 11.98 | 11.98 | 11.98 | -2.05% | 7,718 |
| Dec 23, 2025 | 12.22 | 12.25 | 12.22 | 12.23 | 12.11 | 0.51% | 4,169 |
| Dec 22, 2025 | 12.11 | 12.18 | 12.11 | 12.17 | 12.05 | 0.32% | 5,528 |
| Dec 19, 2025 | 12.10 | 12.14 | 12.10 | 12.13 | 12.01 | 0.49% | 427 |
| Dec 18, 2025 | 11.95 | 12.07 | 11.94 | 12.07 | 11.95 | 0.17% | 870 |
| Dec 17, 2025 | 12.06 | 12.06 | 12.03 | 12.05 | 11.93 | -0.33% | 1,177 |
| Dec 16, 2025 | 12.03 | 12.09 | 11.98 | 12.09 | 11.97 | 1.04% | 553 |
| Dec 15, 2025 | 11.91 | 11.98 | 11.91 | 11.97 | 11.84 | 0.13% | 4,163 |
| Dec 12, 2025 | 11.85 | 11.95 | 11.85 | 11.95 | 11.83 | 0.67% | 1,868 |
| Dec 11, 2025 | 11.86 | 11.89 | 11.83 | 11.87 | 11.75 | -0.91% | 3,180 |
| Dec 10, 2025 | 12.04 | 12.09 | 11.98 | 11.98 | 11.86 | -0.83% | 1,460 |
| Dec 9, 2025 | 12.04 | 12.08 | 12.04 | 12.08 | 11.96 | 0.47% | 4,350 |
| Dec 8, 2025 | 11.97 | 12.02 | 11.94 | 12.02 | 11.90 | 1.05% | 1,860 |
| Dec 5, 2025 | 11.98 | 11.98 | 11.79 | 11.90 | 11.78 | -1.01% | 43,791 |
| Dec 4, 2025 | 11.97 | 12.06 | 11.97 | 12.02 | 11.90 | 0.12% | 3,628 |
| Dec 3, 2025 | 12.19 | 12.19 | 11.96 | 12.01 | 11.88 | -0.91% | 4,540 |
| Dec 2, 2025 | 12.09 | 12.15 | 12.07 | 12.12 | 11.99 | 0.56% | 5,789 |
| Dec 1, 2025 | 12.08 | 12.08 | 11.93 | 12.05 | 11.92 | -0.12% | 34,984 |
| Nov 28, 2025 | 11.91 | 12.06 | 11.91 | 12.06 | 11.94 | 0.57% | 4,496 |
| Nov 26, 2025 | 12.12 | 12.12 | 11.93 | 11.99 | 11.87 | -1.95% | 13,783 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.14 | 12.23 | 12.11 | -2.30% | 12,734 |
| Nov 24, 2025 | 12.36 | 12.52 | 12.36 | 12.52 | 12.39 | 0.61% | 5,614 |
| Nov 21, 2025 | 12.88 | 12.88 | 12.33 | 12.44 | 12.32 | -3.07% | 50,235 |
| Nov 20, 2025 | 12.55 | 12.84 | 12.55 | 12.84 | 12.71 | 1.37% | 47,848 |
| Nov 19, 2025 | 12.60 | 12.72 | 12.57 | 12.67 | 12.54 | 0.52% | 2,563 |
| Nov 18, 2025 | 12.72 | 13.01 | 12.50 | 12.60 | 12.47 | 0.50% | 16,737 |
| Nov 17, 2025 | 12.63 | 12.63 | 12.33 | 12.54 | 12.41 | 1.76% | 25,706 |
| Nov 14, 2025 | 12.35 | 12.35 | 12.31 | 12.32 | 12.19 | 0.71% | 10,934 |
| Nov 13, 2025 | 12.09 | 12.23 | 12.08 | 12.23 | 12.11 | 0.51% | 1,212 |
| Nov 12, 2025 | 12.17 | 12.17 | 12.15 | 12.17 | 12.05 | -0.58% | 1,300 |
| Nov 11, 2025 | 12.17 | 12.28 | 12.17 | 12.24 | 12.12 | -0.55% | 14,938 |
| Nov 10, 2025 | 12.19 | 12.40 | 12.19 | 12.31 | 12.19 | - | 14,668 |
| Nov 7, 2025 | 12.59 | 12.59 | 12.31 | 12.31 | 12.19 | -1.40% | 7,811 |
| Nov 6, 2025 | 12.47 | 12.55 | 12.41 | 12.49 | 12.36 | 2.24% | 12,383 |
| Nov 5, 2025 | 12.20 | 12.21 | 12.07 | 12.21 | 12.09 | -0.88% | 36,035 |
| Nov 4, 2025 | 12.34 | 12.41 | 12.28 | 12.32 | 12.19 | 0.33% | 17,380 |
| Nov 3, 2025 | 12.39 | 12.39 | 12.28 | 12.28 | 12.16 | 0.16% | 2,197 |
| Oct 31, 2025 | 12.48 | 12.48 | 12.26 | 12.26 | 12.14 | 0.18% | 1,580 |
| Oct 30, 2025 | 12.08 | 12.24 | 12.08 | 12.24 | 12.11 | 2.32% | 10,389 |
| Oct 29, 2025 | 11.84 | 11.98 | 11.82 | 11.96 | 11.84 | 2.48% | 1,577 |
| Oct 28, 2025 | 11.60 | 11.67 | 11.60 | 11.67 | 11.55 | 0.45% | 13,944 |
| Oct 27, 2025 | 11.64 | 11.67 | 11.62 | 11.62 | 11.50 | -0.95% | 768 |
| Oct 24, 2025 | 11.63 | 11.73 | 11.63 | 11.73 | 11.61 | 0.71% | 2,021 |
| Oct 23, 2025 | 11.64 | 11.71 | 11.64 | 11.65 | 11.53 | -0.06% | 628 |
| Oct 22, 2025 | 11.57 | 11.66 | 11.57 | 11.66 | 11.54 | 0.38% | 4,330 |
| Oct 21, 2025 | 11.58 | 11.61 | 11.58 | 11.61 | 11.49 | -0.21% | 677 |
| Oct 20, 2025 | 11.62 | 11.65 | 11.61 | 11.64 | 11.52 | 0.09% | 1,451 |
| Oct 17, 2025 | 11.66 | 11.67 | 11.61 | 11.63 | 11.51 | -0.51% | 6,857 |
| Oct 16, 2025 | 11.56 | 11.70 | 11.56 | 11.69 | 11.57 | 1.19% | 889 |
| Oct 15, 2025 | 11.44 | 11.55 | 11.44 | 11.55 | 11.43 | -0.10% | 510 |
| Oct 14, 2025 | 11.63 | 11.65 | 11.55 | 11.56 | 11.44 | -2.13% | 2,501 |
| Oct 13, 2025 | 11.98 | 12.10 | 11.81 | 11.81 | 11.69 | -2.97% | 8,306 |
| Oct 10, 2025 | 11.95 | 12.17 | 11.92 | 12.17 | 12.05 | 1.85% | 881 |
| Oct 9, 2025 | 11.89 | 11.95 | 11.89 | 11.95 | 11.83 | 1.31% | 482 |
| Oct 8, 2025 | 11.81 | 11.83 | 11.76 | 11.80 | 11.68 | -0.72% | 5,294 |
| Oct 7, 2025 | 11.75 | 11.88 | 11.75 | 11.88 | 11.76 | 1.28% | 4,671 |
| Oct 6, 2025 | 11.57 | 11.73 | 11.57 | 11.73 | 11.61 | 1.47% | 3,592 |