ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
11.90
-0.12 (-1.00%)
At close: Dec 5, 2025, 4:00 PM EST
11.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EMTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.97 | 12.06 | 11.97 | 12.02 | 12.02 | 0.12% | 3,628 |
| Dec 3, 2025 | 12.19 | 12.19 | 11.96 | 12.01 | 12.00 | -0.91% | 4,540 |
| Dec 2, 2025 | 12.09 | 12.15 | 12.07 | 12.12 | 12.11 | 0.56% | 5,789 |
| Dec 1, 2025 | 12.08 | 12.08 | 11.93 | 12.05 | 12.05 | -0.12% | 34,984 |
| Nov 28, 2025 | 11.91 | 12.06 | 11.91 | 12.06 | 12.06 | 0.57% | 4,496 |
| Nov 26, 2025 | 12.12 | 12.12 | 11.93 | 11.99 | 11.99 | -1.95% | 13,783 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.14 | 12.23 | 12.23 | -2.30% | 12,734 |
| Nov 24, 2025 | 12.36 | 12.52 | 12.36 | 12.52 | 12.52 | 0.61% | 5,614 |
| Nov 21, 2025 | 12.88 | 12.88 | 12.33 | 12.44 | 12.44 | -3.07% | 50,235 |
| Nov 20, 2025 | 12.55 | 12.84 | 12.55 | 12.84 | 12.84 | 1.37% | 47,848 |
| Nov 19, 2025 | 12.60 | 12.72 | 12.57 | 12.67 | 12.66 | 0.52% | 2,563 |
| Nov 18, 2025 | 12.72 | 13.01 | 12.50 | 12.60 | 12.60 | 0.50% | 16,737 |
| Nov 17, 2025 | 12.63 | 12.63 | 12.33 | 12.54 | 12.54 | 1.76% | 25,706 |
| Nov 14, 2025 | 12.35 | 12.35 | 12.31 | 12.32 | 12.32 | 0.71% | 10,934 |
| Nov 13, 2025 | 12.09 | 12.23 | 12.08 | 12.23 | 12.23 | 0.51% | 1,212 |
| Nov 12, 2025 | 12.17 | 12.17 | 12.15 | 12.17 | 12.17 | -0.58% | 1,300 |
| Nov 11, 2025 | 12.17 | 12.28 | 12.17 | 12.24 | 12.24 | -0.55% | 14,938 |
| Nov 10, 2025 | 12.19 | 12.40 | 12.19 | 12.31 | 12.31 | - | 14,668 |
| Nov 7, 2025 | 12.59 | 12.59 | 12.31 | 12.31 | 12.31 | -1.40% | 7,811 |
| Nov 6, 2025 | 12.47 | 12.55 | 12.41 | 12.49 | 12.48 | 2.24% | 12,383 |
| Nov 5, 2025 | 12.20 | 12.21 | 12.07 | 12.21 | 12.21 | -0.88% | 36,035 |
| Nov 4, 2025 | 12.34 | 12.41 | 12.28 | 12.32 | 12.32 | 0.33% | 17,380 |
| Nov 3, 2025 | 12.39 | 12.39 | 12.28 | 12.28 | 12.28 | 0.16% | 2,197 |
| Oct 31, 2025 | 12.48 | 12.48 | 12.26 | 12.26 | 12.26 | 0.18% | 1,580 |
| Oct 30, 2025 | 12.08 | 12.24 | 12.08 | 12.24 | 12.24 | 2.32% | 10,389 |
| Oct 29, 2025 | 11.84 | 11.98 | 11.82 | 11.96 | 11.96 | 2.48% | 1,577 |
| Oct 28, 2025 | 11.60 | 11.67 | 11.60 | 11.67 | 11.67 | 0.45% | 13,944 |
| Oct 27, 2025 | 11.64 | 11.67 | 11.62 | 11.62 | 11.62 | -0.95% | 768 |
| Oct 24, 2025 | 11.63 | 11.73 | 11.63 | 11.73 | 11.73 | 0.71% | 2,021 |
| Oct 23, 2025 | 11.64 | 11.71 | 11.64 | 11.65 | 11.65 | -0.06% | 628 |
| Oct 22, 2025 | 11.57 | 11.66 | 11.57 | 11.66 | 11.66 | 0.38% | 4,330 |
| Oct 21, 2025 | 11.58 | 11.61 | 11.58 | 11.61 | 11.61 | -0.21% | 677 |
| Oct 20, 2025 | 11.62 | 11.65 | 11.61 | 11.64 | 11.64 | 0.09% | 1,451 |
| Oct 17, 2025 | 11.66 | 11.67 | 11.61 | 11.63 | 11.63 | -0.51% | 6,857 |
| Oct 16, 2025 | 11.56 | 11.70 | 11.56 | 11.69 | 11.69 | 1.19% | 889 |
| Oct 15, 2025 | 11.44 | 11.55 | 11.44 | 11.55 | 11.55 | -0.10% | 510 |
| Oct 14, 2025 | 11.63 | 11.65 | 11.55 | 11.56 | 11.56 | -2.13% | 2,501 |
| Oct 13, 2025 | 11.98 | 12.10 | 11.81 | 11.81 | 11.81 | -2.97% | 8,306 |
| Oct 10, 2025 | 11.95 | 12.17 | 11.92 | 12.17 | 12.17 | 1.85% | 881 |
| Oct 9, 2025 | 11.89 | 11.95 | 11.89 | 11.95 | 11.95 | 1.31% | 482 |
| Oct 8, 2025 | 11.81 | 11.83 | 11.76 | 11.80 | 11.80 | -0.72% | 5,294 |
| Oct 7, 2025 | 11.75 | 11.88 | 11.75 | 11.88 | 11.88 | 1.28% | 4,671 |
| Oct 6, 2025 | 11.57 | 11.73 | 11.57 | 11.73 | 11.73 | 1.47% | 3,592 |
| Oct 3, 2025 | 11.54 | 11.57 | 11.54 | 11.56 | 11.56 | -0.20% | 625 |
| Oct 2, 2025 | 11.64 | 11.70 | 11.58 | 11.58 | 11.58 | -0.01% | 7,839 |
| Oct 1, 2025 | 11.65 | 11.69 | 11.58 | 11.58 | 11.58 | 0.16% | 12,315 |
| Sep 30, 2025 | 11.58 | 11.61 | 11.57 | 11.57 | 11.57 | - | 14,142 |
| Sep 29, 2025 | 11.60 | 11.71 | 11.57 | 11.57 | 11.56 | -0.24% | 2,149 |
| Sep 26, 2025 | 11.78 | 11.78 | 11.59 | 11.59 | 11.59 | -1.11% | 665 |
| Sep 25, 2025 | 12.10 | 12.10 | 11.67 | 11.72 | 11.72 | 1.16% | 24,709 |
| Sep 24, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.25% | 130 |
| Sep 23, 2025 | 11.79 | 11.79 | 11.74 | 11.74 | 11.62 | -0.69% | 881 |
| Sep 22, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.70 | 0.96% | 521 |
| Sep 19, 2025 | 11.70 | 11.71 | 11.70 | 11.71 | 11.59 | 1.39% | 1,479 |
| Sep 18, 2025 | 11.52 | 11.57 | 11.52 | 11.54 | 11.43 | -0.50% | 1,302 |
| Sep 17, 2025 | 11.54 | 11.60 | 11.54 | 11.60 | 11.49 | -0.05% | 696 |
| Sep 16, 2025 | 11.64 | 11.68 | 11.61 | 11.61 | 11.50 | 0.36% | 1,649 |
| Sep 15, 2025 | 11.56 | 11.57 | 11.54 | 11.57 | 11.45 | -0.22% | 818 |
| Sep 12, 2025 | 11.43 | 11.59 | 11.43 | 11.59 | 11.48 | 1.33% | 5,530 |
| Sep 11, 2025 | 11.55 | 11.55 | 11.44 | 11.44 | 11.33 | -1.64% | 3,247 |
| Sep 10, 2025 | 11.64 | 11.68 | 11.63 | 11.63 | 11.52 | 0.56% | 2,351 |
| Sep 9, 2025 | 11.60 | 11.61 | 11.57 | 11.57 | 11.45 | 1.49% | 2,438 |
| Sep 8, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.28 | -0.03% | 2,870 |
| Sep 5, 2025 | 11.42 | 11.42 | 11.40 | 11.40 | 11.29 | -0.25% | 1,415 |
| Sep 4, 2025 | 11.54 | 11.54 | 11.43 | 11.43 | 11.32 | -1.16% | 233 |
| Sep 3, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.45 | 0.42% | 542 |
| Sep 2, 2025 | 11.54 | 11.57 | 11.51 | 11.51 | 11.40 | -0.03% | 3,634 |
| Aug 29, 2025 | 11.40 | 11.53 | 11.40 | 11.52 | 11.40 | 0.30% | 972 |
| Aug 28, 2025 | 11.39 | 11.52 | 11.36 | 11.48 | 11.37 | 1.01% | 12,371 |
| Aug 27, 2025 | 11.42 | 11.44 | 11.37 | 11.37 | 11.26 | -0.86% | 5,715 |
| Aug 26, 2025 | 11.44 | 11.48 | 11.41 | 11.47 | 11.35 | -0.03% | 6,368 |
| Aug 25, 2025 | 11.51 | 11.51 | 11.45 | 11.47 | 11.36 | 0.61% | 6,604 |
| Aug 22, 2025 | 11.45 | 11.54 | 11.36 | 11.40 | 11.29 | -1.50% | 20,171 |
| Aug 21, 2025 | 11.63 | 11.65 | 11.57 | 11.57 | 11.46 | 0.63% | 8,005 |
| Aug 20, 2025 | 11.50 | 11.53 | 11.45 | 11.50 | 11.39 | 0.17% | 10,437 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.38 | 11.48 | 11.37 | -0.49% | 12,506 |
| Aug 18, 2025 | 11.56 | 11.58 | 11.54 | 11.54 | 11.42 | -0.37% | 3,897 |
| Aug 15, 2025 | 11.53 | 11.65 | 11.53 | 11.58 | 11.47 | 0.02% | 11,275 |
| Aug 14, 2025 | 11.51 | 11.60 | 11.51 | 11.58 | 11.46 | 1.91% | 8,918 |
| Aug 13, 2025 | 11.52 | 11.59 | 11.36 | 11.36 | 11.25 | -1.53% | 8,085 |
| Aug 12, 2025 | 11.64 | 11.67 | 11.52 | 11.54 | 11.42 | -1.95% | 10,548 |
| Aug 11, 2025 | 11.75 | 11.80 | 11.75 | 11.76 | 11.65 | 0.06% | 5,150 |
| Aug 8, 2025 | 11.64 | 11.76 | 11.61 | 11.76 | 11.64 | 0.53% | 5,099 |
| Aug 7, 2025 | 11.55 | 11.75 | 11.55 | 11.70 | 11.58 | 0.47% | 5,554 |
| Aug 6, 2025 | 11.80 | 11.82 | 11.64 | 11.64 | 11.53 | -2.80% | 4,635 |
| Aug 5, 2025 | 11.50 | 12.03 | 11.50 | 11.98 | 11.86 | -0.54% | 5,727 |
| Aug 4, 2025 | 12.22 | 12.22 | 12.02 | 12.04 | 11.92 | -1.29% | 3,464 |
| Aug 1, 2025 | 12.32 | 12.32 | 12.20 | 12.20 | 12.08 | -0.32% | 3,266 |
| Jul 31, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.12 | 1.71% | 657 |
| Jul 30, 2025 | 12.44 | 12.44 | 11.87 | 12.03 | 11.91 | 1.13% | 8,480 |
| Jul 29, 2025 | 11.68 | 11.91 | 11.68 | 11.90 | 11.78 | 1.08% | 15,863 |
| Jul 28, 2025 | 11.73 | 11.82 | 11.71 | 11.77 | 11.65 | 0.02% | 4,228 |
| Jul 25, 2025 | 11.63 | 11.81 | 11.63 | 11.77 | 11.65 | 0.14% | 2,079 |
| Jul 24, 2025 | 11.46 | 11.75 | 11.46 | 11.75 | 11.64 | 1.73% | 6,622 |
| Jul 23, 2025 | 11.59 | 11.59 | 11.55 | 11.55 | 11.44 | -0.52% | 1,919 |
| Jul 22, 2025 | 11.74 | 11.78 | 11.61 | 11.61 | 11.50 | -2.66% | 4,918 |
| Jul 21, 2025 | 11.89 | 11.93 | 11.89 | 11.93 | 11.81 | -0.60% | 1,308 |
| Jul 18, 2025 | 12.00 | 12.05 | 12.00 | 12.00 | 11.88 | -0.43% | 6,044 |
| Jul 17, 2025 | 12.16 | 12.16 | 12.04 | 12.05 | 11.93 | -1.01% | 3,989 |
| Jul 16, 2025 | 12.25 | 12.29 | 12.17 | 12.17 | 12.06 | -0.39% | 6,137 |