ProShares Decline of the Retail Store ETF (EMTY)

NYSEARCA: EMTY · Real-Time Price · USD

11.86

+0.10 (0.85%)

At close: Apr 28, 2026, 4:00 PM EDT

11.86

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EMTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.69	11.90	11.69	11.86	11.86	0.85%	10,237
Apr 27, 2026	11.63	11.76	11.63	11.76	11.76	1.20%	583
Apr 24, 2026	11.65	11.65	11.62	11.62	11.62	0.78%	525
Apr 23, 2026	11.54	11.66	11.53	11.53	11.53	0.27%	1,094
Apr 22, 2026	11.48	11.52	11.48	11.50	11.50	0.52%	810
Apr 21, 2026	11.29	11.44	11.29	11.44	11.44	0.94%	991
Apr 20, 2026	11.34	11.46	11.33	11.33	11.33	-0.66%	27,558
Apr 17, 2026	11.40	11.45	11.38	11.41	11.41	-2.70%	2,677
Apr 16, 2026	11.72	11.76	11.68	11.72	11.72	0.05%	4,723
Apr 15, 2026	11.74	11.75	11.69	11.72	11.72	0.15%	1,940
Apr 14, 2026	11.71	11.72	11.70	11.70	11.70	-0.17%	1,049
Apr 13, 2026	11.89	11.89	11.71	11.72	11.72	-0.44%	5,600
Apr 10, 2026	11.66	11.80	11.66	11.77	11.77	1.77%	3,322
Apr 9, 2026	11.68	11.72	11.56	11.57	11.57	-0.60%	2,420
Apr 8, 2026	11.98	11.98	11.57	11.64	11.64	-2.18%	4,907
Apr 7, 2026	11.82	11.97	11.82	11.90	11.90	1.18%	6,610
Apr 6, 2026	11.86	11.86	11.76	11.76	11.76	-0.87%	851
Apr 2, 2026	12.04	12.05	11.85	11.86	11.86	0.16%	11,458
Apr 1, 2026	11.75	11.85	11.75	11.84	11.84	-0.29%	8,197
Mar 31, 2026	11.89	12.05	11.86	11.88	11.87	-1.62%	9,798
Mar 30, 2026	12.10	12.10	12.00	12.07	12.07	-0.29%	10,747
Mar 27, 2026	11.98	12.11	11.98	12.11	12.11	0.93%	1,315
Mar 26, 2026	11.94	11.99	11.85	11.99	11.99	0.15%	9,319
Mar 25, 2026	12.03	12.03	11.98	11.98	11.97	-1.09%	1,294
Mar 24, 2026	12.07	12.11	12.06	12.11	12.03	0.22%	895
Mar 23, 2026	11.80	12.08	11.80	12.08	12.01	-0.78%	17,448
Mar 20, 2026	12.11	12.20	12.11	12.18	12.10	1.57%	1,853
Mar 19, 2026	12.03	12.09	11.97	11.99	11.92	-1.20%	5,813
Mar 18, 2026	11.93	12.13	11.93	12.13	12.06	2.09%	1,203
Mar 17, 2026	11.70	11.88	11.70	11.88	11.81	0.84%	2,106
Mar 16, 2026	11.77	11.79	11.69	11.79	11.72	0.10%	3,526
Mar 13, 2026	11.76	11.77	11.76	11.77	11.70	-0.38%	267
Mar 12, 2026	11.88	11.88	11.69	11.82	11.75	0.37%	2,083
Mar 11, 2026	11.73	11.79	11.72	11.77	11.70	0.82%	4,169
Mar 10, 2026	11.68	11.68	11.63	11.68	11.61	0.24%	683
Mar 9, 2026	11.92	11.94	11.65	11.65	11.58	0.34%	5,008
Mar 6, 2026	11.70	11.70	11.61	11.61	11.54	1.06%	1,982
Mar 5, 2026	11.57	11.59	11.49	11.49	11.42	1.48%	2,121
Mar 4, 2026	11.32	11.32	11.30	11.32	11.25	-0.06%	1,431
Mar 3, 2026	11.49	11.51	11.32	11.33	11.26	0.60%	5,118
Mar 2, 2026	11.24	11.28	11.24	11.26	11.19	0.71%	3,171
Feb 27, 2026	11.18	11.18	11.18	11.18	11.11	0.19%	299
Feb 26, 2026	11.05	11.18	11.05	11.16	11.09	-0.21%	1,161
Feb 25, 2026	11.18	11.20	11.18	11.18	11.12	1.58%	997
Feb 24, 2026	11.04	11.04	11.01	11.01	10.95	-0.50%	1,100
Feb 23, 2026	11.09	11.23	11.04	11.07	11.00	0.71%	3,719
Feb 20, 2026	11.09	11.16	10.99	10.99	10.92	-0.39%	3,410
Feb 19, 2026	11.05	11.06	11.03	11.03	10.96	0.35%	22,636
Feb 18, 2026	10.96	11.02	10.96	10.99	10.93	0.20%	3,374
Feb 17, 2026	11.04	11.07	10.97	10.97	10.91	0.27%	22,760
Feb 13, 2026	10.91	10.95	10.89	10.94	10.87	-1.57%	9,932
Feb 12, 2026	11.03	11.12	11.03	11.12	11.05	0.14%	335
Feb 11, 2026	11.21	11.21	11.10	11.10	11.03	-0.76%	1,059
Feb 10, 2026	11.10	11.18	11.08	11.18	11.12	1.59%	790
Feb 9, 2026	11.00	11.04	11.00	11.01	10.94	-0.01%	2,077
Feb 6, 2026	11.14	11.14	10.99	11.01	10.94	-2.46%	2,055
Feb 5, 2026	11.08	11.31	11.05	11.29	11.22	1.16%	43,063
Feb 4, 2026	11.25	11.25	11.11	11.16	11.09	-1.51%	2,297
Feb 3, 2026	11.33	11.36	11.33	11.33	11.26	-1.05%	3,735
Feb 2, 2026	11.34	11.46	11.34	11.45	11.38	-1.43%	1,647
Jan 30, 2026	11.67	11.72	11.62	11.62	11.55	-0.72%	1,030
Jan 29, 2026	11.72	11.72	11.62	11.70	11.63	0.78%	4,311
Jan 28, 2026	11.51	11.61	11.51	11.61	11.54	1.01%	3,075
Jan 27, 2026	11.54	11.56	11.49	11.49	11.43	0.81%	944
Jan 26, 2026	11.30	11.41	11.30	11.40	11.33	0.41%	1,466
Jan 23, 2026	11.36	11.43	11.33	11.36	11.29	-0.04%	4,547
Jan 22, 2026	11.17	11.37	11.17	11.36	11.29	0.81%	1,715
Jan 21, 2026	11.27	11.35	11.27	11.27	11.20	-1.70%	2,747
Jan 20, 2026	11.43	11.50	11.42	11.46	11.40	1.53%	1,875
Jan 16, 2026	11.31	11.33	11.27	11.29	11.22	0.08%	17,137
Jan 15, 2026	11.28	11.28	11.26	11.28	11.21	-1.18%	1,784
Jan 14, 2026	11.37	11.42	11.36	11.42	11.35	0.58%	4,162
Jan 13, 2026	11.35	11.44	11.34	11.35	11.28	-0.57%	4,039
Jan 12, 2026	11.53	11.53	11.38	11.42	11.35	-1.21%	12,571
Jan 9, 2026	11.57	11.68	11.54	11.56	11.49	-0.74%	3,472
Jan 8, 2026	11.69	11.69	11.57	11.64	11.57	-1.71%	1,274
Jan 7, 2026	11.79	11.84	11.79	11.84	11.77	1.40%	862
Jan 6, 2026	11.83	11.83	11.64	11.68	11.61	-2.10%	4,870
Jan 5, 2026	11.97	11.98	11.90	11.93	11.86	-0.95%	2,967
Jan 2, 2026	11.11	12.16	11.11	12.05	11.97	-1.28%	5,203
Dec 31, 2025	12.17	12.20	12.16	12.20	12.13	0.50%	5,562
Dec 30, 2025	12.10	12.14	12.08	12.14	12.07	0.53%	7,583
Dec 29, 2025	12.00	12.08	11.98	12.08	12.00	0.89%	4,234
Dec 26, 2025	11.97	12.00	11.95	11.97	11.90	-0.08%	15,170
Dec 24, 2025	12.19	12.19	11.98	11.98	11.91	-2.05%	7,718
Dec 23, 2025	12.22	12.25	12.22	12.23	12.04	0.51%	4,169
Dec 22, 2025	12.11	12.18	12.11	12.17	11.97	0.32%	5,528
Dec 19, 2025	12.10	12.14	12.10	12.13	11.94	0.49%	427
Dec 18, 2025	11.95	12.07	11.94	12.07	11.88	0.17%	870
Dec 17, 2025	12.06	12.06	12.03	12.05	11.86	-0.33%	1,177
Dec 16, 2025	12.03	12.09	11.98	12.09	11.90	1.04%	553
Dec 15, 2025	11.91	11.98	11.91	11.97	11.77	0.13%	4,163
Dec 12, 2025	11.85	11.95	11.85	11.95	11.76	0.67%	1,868
Dec 11, 2025	11.86	11.89	11.83	11.87	11.68	-0.91%	3,180
Dec 10, 2025	12.04	12.09	11.98	11.98	11.79	-0.83%	1,460
Dec 9, 2025	12.04	12.08	12.04	12.08	11.89	0.47%	4,350
Dec 8, 2025	11.97	12.02	11.94	12.02	11.83	1.05%	1,860
Dec 5, 2025	11.98	11.98	11.79	11.90	11.71	-1.01%	43,791
Dec 4, 2025	11.97	12.06	11.97	12.02	11.83	0.12%	3,628
Dec 3, 2025	12.19	12.19	11.96	12.01	11.81	-0.91%	4,540