Skip to main content
ProShares Decline of the Retail Store ETF (EMTY)
NYSEARCA: EMTY · Real-Time Price · USD
23.59
-0.38 (-1.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EMTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.6023.6023.5923.5923.59-1.59%327
Jun 25, 202623.5724.0023.5723.9723.971.58%593
Jun 24, 202623.6023.6023.6023.6023.60-2.43%107
Jun 23, 202624.3524.3524.3524.3524.19-0.42%130
Jun 22, 202624.3324.4524.3324.4524.291.05%229
Jun 18, 202624.1124.2524.1124.2024.04-0.91%858
Jun 17, 202623.7224.4223.7224.4224.262.56%870
Jun 16, 202623.5823.8123.5823.8123.650.22%1,358
Jun 15, 202623.2323.8123.2323.7623.600.98%3,225
Jun 12, 202623.4923.5323.4923.5323.37-0.12%574
Jun 11, 202624.1224.1223.5623.5623.40-2.09%899
Jun 10, 202624.3824.3823.9924.0623.90-0.54%1,882
Jun 9, 202624.2124.2124.1724.1924.02-1.12%615
Jun 8, 202624.5924.5924.3124.4624.30-0.63%1,923
Jun 5, 202624.5524.6424.5524.6224.45-0.49%1,374
Jun 4, 202624.5224.7824.4324.7424.570.88%1,735
Jun 3, 202624.5224.6224.5224.5224.36-0.32%1,064
Jun 2, 202624.5724.6024.5224.6024.430.94%749
Jun 1, 202624.5324.5324.3724.3724.211.26%1,455
May 29, 202623.9824.0723.9824.0723.901.22%1,008
May 28, 202623.8723.9523.7223.7823.62-1.85%9,943
May 27, 202624.0224.2323.9224.2324.06-0.88%8,529
May 26, 202624.4124.5724.3424.4424.280.69%4,336
May 22, 202624.3024.4424.2424.2724.11-0.33%5,592
May 21, 202624.6024.7024.2624.3524.19-0.67%2,374
May 20, 202625.0625.0624.4624.5224.35-1.29%763
May 19, 202624.9424.9424.6524.8424.67-0.42%4,466
May 18, 202625.2525.2524.9024.9424.77-1.14%783
May 15, 202625.0625.2625.0625.2325.061.40%2,527
May 14, 202624.9624.9624.7524.8824.71-0.88%3,973
May 13, 202624.9425.2824.9225.1024.930.87%6,436
May 12, 202624.9425.2524.8024.8824.72-0.12%5,609
May 11, 202624.3924.9624.3924.9224.753.90%8,020
May 8, 202623.9224.0323.8823.9823.820.08%2,420
May 7, 202623.8024.1423.8023.9623.801.01%2,189
May 6, 202623.4423.7223.4423.7223.56-1.66%3,635
May 5, 202623.8824.1423.8824.1223.960.14%3,637
May 4, 202623.9424.1023.9424.0923.922.14%736
May 1, 202623.2823.5823.2823.5823.421.03%661
Apr 30, 202623.8023.8023.2623.3423.18-3.31%16,263
Apr 29, 202623.8824.1423.8824.1423.981.77%2,164
Apr 28, 202623.3823.8023.3823.7223.560.85%5,118
Apr 27, 202623.2623.5223.2623.5223.361.20%293
Apr 24, 202623.3023.3023.2423.2423.080.78%262
Apr 23, 202623.0823.3223.0623.0622.900.27%547
Apr 22, 202622.9623.0422.9623.0022.840.51%405
Apr 21, 202622.5822.8822.5822.8822.730.95%495
Apr 20, 202622.6822.9222.6722.6722.51-0.66%13,779
Apr 17, 202622.8022.9022.7622.8222.66-2.69%1,338
Apr 16, 202623.4423.5223.3623.4523.290.05%2,361
Apr 15, 202623.4823.5023.3823.4423.280.15%970
Apr 14, 202623.4223.4423.4023.4023.24-0.17%524
Apr 13, 202623.7823.7823.4223.4423.28-0.44%2,800
Apr 10, 202623.3223.6023.3223.5423.381.77%1,661
Apr 9, 202623.3623.4323.1223.1322.98-0.61%1,210
Apr 8, 202623.9623.9623.1423.2723.12-2.18%2,453
Apr 7, 202623.6323.9423.6323.7923.631.19%3,305
Apr 6, 202623.7223.7223.5123.5123.35-0.87%425
Apr 2, 202624.0824.1023.7023.7223.560.16%5,729
Apr 1, 202623.5023.6923.5023.6823.52-0.29%4,098
Mar 31, 202623.7824.1023.7223.7523.59-1.62%4,899
Mar 30, 202624.2024.2024.0024.1423.98-0.29%5,373
Mar 27, 202623.9524.2123.9524.2124.050.94%657
Mar 26, 202623.8823.9923.7023.9923.820.16%4,659
Mar 25, 202624.0624.0623.9523.9523.79-0.50%647
Mar 24, 202624.1424.2124.1124.2123.910.22%447
Mar 23, 202623.6024.1623.6024.1623.85-0.78%8,724
Mar 20, 202624.2124.3924.2124.3524.041.57%926
Mar 19, 202624.0624.1823.9423.9723.67-1.19%2,906
Mar 18, 202623.8624.2623.8624.2623.962.08%601
Mar 17, 202623.4023.7723.4023.7723.470.84%1,053
Mar 16, 202623.5323.5723.3823.5723.270.11%1,763
Mar 13, 202623.5223.5523.5223.5523.25-0.38%133
Mar 12, 202623.7623.7623.3823.6423.340.38%1,041
Mar 11, 202623.4623.5823.4423.5523.250.82%2,084
Mar 10, 202623.3623.3623.2623.3623.060.24%341
Mar 9, 202623.8423.8823.3023.3023.010.34%2,504
Mar 6, 202623.4023.4023.2223.2222.931.06%991
Mar 5, 202623.1423.1822.9822.9822.681.48%1,060
Mar 4, 202622.6322.6422.6022.6422.35-0.06%715
Mar 3, 202622.9923.0222.6422.6622.370.59%2,559
Mar 2, 202622.4822.5622.4822.5222.240.71%1,585
Feb 27, 202622.3622.3622.3622.3622.080.18%149
Feb 26, 202622.0922.3522.0922.3222.04-0.21%580
Feb 25, 202622.3622.4122.3622.3722.081.57%498
Feb 24, 202622.0822.0822.0222.0221.74-0.49%550
Feb 23, 202622.1822.4622.0822.1321.850.71%1,859
Feb 20, 202622.1822.3221.9721.9721.70-0.39%1,705
Feb 19, 202622.1022.1222.0622.0621.780.34%11,318
Feb 18, 202621.9222.0421.9221.9921.710.20%1,687
Feb 17, 202622.0822.1421.9421.9421.660.28%11,380
Feb 13, 202621.8121.9021.7821.8821.60-1.58%4,966
Feb 12, 202622.0622.2322.0622.2321.950.15%167
Feb 11, 202622.4222.4222.2022.2021.92-0.76%529
Feb 10, 202622.2022.3722.1522.3722.091.59%395
Feb 9, 202622.0022.0822.0022.0221.74-0.01%1,038
Feb 6, 202622.2822.2821.9922.0221.74-2.46%1,027
Feb 5, 202622.1622.6222.1022.5822.291.15%21,531
Feb 4, 202622.5022.5022.2222.3222.04-1.51%1,148
Feb 3, 202622.6622.7122.6522.6622.37-1.05%1,867