Breaking News Bar

Business News and Information

Decline of The Retail Store ETF (NY: EMTY )

15.01 USD +0.33 (+2.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.73 36.98 35.95 36.98 900 -0.19(-0.51%)
Dec 28, 2018 36.86 37.27 35.14 37.17 2,000 -0.26(-0.70%)
Dec 27, 2018 37.46 38.52 37.43 37.43 2,156 +0.37(+1.00%)
Dec 26, 2018 38.85 38.85 36.66 37.06 10,617 -2.20(-5.60%)
Dec 24, 2018 39.51 40.43 38.70 39.26 7,700 +0.31(+0.80%)
Dec 21, 2018 37.74 38.95 37.21 38.95 3,800 +0.87(+2.28%)
Dec 20, 2018 37.30 38.50 37.30 38.08 6,055 +0.87(+2.35%)
Dec 19, 2018 36.48 37.34 36.48 37.21 1,952 +0.65(+1.77%)
Dec 18, 2018 37.27 37.27 36.14 36.56 8,836 -0.45(-1.23%)
Dec 17, 2018 36.50 37.05 36.25 37.02 8,754 +0.66(+1.80%)
Dec 14, 2018 36.11 36.47 35.66 36.36 5,800 +0.43(+1.19%)
Dec 13, 2018 34.88 36.05 34.88 35.93 1,890 +1.05(+3.02%)
Dec 12, 2018 35.26 35.26 34.78 34.88 2,105 -0.31(-0.88%)
Dec 11, 2018 35.20 35.20 34.45 35.19 3,088 +0.19(+0.54%)
Dec 10, 2018 35.00 35.70 35.00 35.00 3,242 -0.13(-0.37%)
Dec 07, 2018 33.90 35.13 33.90 35.13 5,800 +1.10(+3.23%)
Dec 06, 2018 34.50 34.50 34.03 34.03 11,488 +0.42(+1.25%)
Dec 04, 2018 32.58 33.63 32.58 33.61 1,200 +1.05(+3.23%)
Dec 03, 2018 32.99 32.99 32.49 32.56 7,413 -0.37(-1.13%)
Nov 30, 2018 32.91 32.93 32.91 32.93 800 +0.43(+1.32%)
Nov 29, 2018 32.50 32.50 186 +0.00(+0.00%)
Nov 28, 2018 33.01 33.28 32.45 32.50 2,407 -0.58(-1.75%)
Nov 27, 2018 33.08 33.08 33.08 33.08 126 +0.15(+0.46%)
Nov 26, 2018 33.05 33.13 32.93 32.93 9,563 -0.37(-1.12%)
Nov 23, 2018 33.30 33.30 33.30 33.30 1,100 -0.19(-0.57%)
Nov 21, 2018 33.49 33.49 33.49 0 -0.55(-1.62%)
Nov 20, 2018 34.00 34.04 33.72 34.04 5,959 +1.23(+3.74%)
Nov 19, 2018 32.37 32.84 32.12 32.81 2,547 +0.67(+2.09%)
Nov 16, 2018 32.13 32.50 32.13 32.14 2,800 +0.40(+1.26%)
Nov 15, 2018 32.24 32.24 31.74 31.74 969 +0.33(+1.04%)
Nov 14, 2018 31.07 31.42 31.07 31.42 499 +0.58(+1.87%)
Nov 13, 2018 30.82 30.87 30.82 30.84 630 +0.12(+0.39%)
Nov 12, 2018 30.66 30.72 30.66 30.72 457 +0.18(+0.59%)
Nov 09, 2018 30.17 30.54 30.16 30.54 2,100 +0.54(+1.80%)
Nov 08, 2018 30.36 30.36 30.00 30.00 930 -0.40(-1.33%)
Nov 07, 2018 31.00 31.08 30.40 30.40 1,873 -0.62(-1.98%)
Nov 06, 2018 31.39 31.39 30.92 31.02 1,192 -0.48(-1.52%)
Nov 05, 2018 31.50 31.52 31.50 31.50 1,229 +0.14(+0.45%)
Nov 02, 2018 31.00 31.36 30.99 31.36 2,200 -0.44(-1.38%)
Nov 01, 2018 31.76 31.80 31.76 31.80 474 +0.00(+0.00%)
Oct 31, 2018 31.17 31.80 31.17 31.80 8,077 +0.42(+1.34%)
Oct 30, 2018 31.56 31.96 31.38 31.38 1,632 -1.09(-3.37%)
Oct 29, 2018 32.52 32.52 31.95 32.47 2,747 -0.40(-1.22%)
Oct 26, 2018 32.66 33.40 32.66 32.87 3,600 +0.29(+0.88%)
Oct 25, 2018 32.52 32.65 32.51 32.58 2,150 -0.45(-1.35%)
Oct 24, 2018 32.52 33.05 32.10 33.03 1,795 +0.63(+1.94%)
Oct 23, 2018 32.83 32.83 32.40 32.40 452 -0.22(-0.68%)
Oct 22, 2018 33.35 33.35 32.62 32.62 1,795 -0.31(-0.93%)
Oct 19, 2018 32.92 32.97 32.92 32.93 800 +0.40(+1.24%)
Oct 18, 2018 32.06 32.59 32.06 32.53 2,369 +0.53(+1.65%)
Oct 17, 2018 31.53 32.00 31.53 32.00 742 +0.49(+1.55%)
Oct 16, 2018 32.00 32.00 31.46 31.51 1,580 -0.29(-0.91%)
Oct 15, 2018 31.89 31.93 31.80 31.80 1,853 -0.43(-1.33%)
Oct 12, 2018 32.40 32.40 31.97 32.23 1,200 -0.10(-0.32%)
Oct 11, 2018 32.10 32.47 31.58 32.33 3,244 +0.33(+1.04%)
Oct 10, 2018 31.90 32.00 31.62 32.00 2,510 +0.48(+1.53%)
Oct 09, 2018 31.40 31.52 31.24 31.52 2,998 -0.26(-0.83%)
Oct 08, 2018 32.03 32.03 31.58 31.78 3,504 +0.05(+0.16%)
Oct 05, 2018 31.63 31.89 31.48 31.73 3,300 +0.07(+0.23%)
Oct 04, 2018 31.59 31.66 31.49 31.66 1,135 +0.40(+1.28%)
Oct 03, 2018 31.40 31.40 31.26 31.26 929 +0.06(+0.18%)
Oct 02, 2018 30.92 31.20 30.92 31.20 1,738 +1.13(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear