Breaking News Bar

Business News and Information

Decline of The Retail Store ETF (NY: EMTY )

15.90 USD +0.14 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 15.88 15.90 15.80 15.90 8,219 +0.14(+0.89%)
Sep 23, 2021 15.87 15.87 15.65 15.76 8,172 -0.09(-0.59%)
Sep 22, 2021 15.94 16.00 15.76 15.85 20,948 -0.18(-1.11%)
Sep 21, 2021 15.87 16.13 15.85 16.03 2,911 -0.01(-0.05%)
Sep 20, 2021 15.93 16.19 15.93 16.04 10,388 +0.24(+1.53%)
Sep 17, 2021 15.74 15.80 15.72 15.80 2,525 +0.06(+0.41%)
Sep 16, 2021 15.72 15.76 15.68 15.73 2,622 -0.09(-0.60%)
Sep 15, 2021 16.05 16.05 15.79 15.83 15,660 -0.15(-0.95%)
Sep 14, 2021 15.83 16.01 15.83 15.98 7,820 +0.14(+0.88%)
Sep 13, 2021 15.84 15.85 15.70 15.84 6,595 +0.03(+0.16%)
Sep 10, 2021 15.76 15.81 15.63 15.81 8,251 +0.23(+1.50%)
Sep 09, 2021 15.66 15.66 15.55 15.58 1,828 -0.17(-1.08%)
Sep 08, 2021 15.72 15.77 15.72 15.75 1,771 +0.15(+0.93%)
Sep 07, 2021 15.50 15.61 15.50 15.61 539 +0.26(+1.72%)
Sep 03, 2021 15.41 15.41 15.32 15.34 1,887 +0.07(+0.43%)
Sep 02, 2021 15.16 15.28 15.15 15.28 3,220 -0.01(-0.06%)
Sep 01, 2021 15.39 15.39 15.27 15.28 2,915 -0.10(-0.65%)
Aug 31, 2021 15.35 15.48 15.35 15.38 2,067 +0.09(+0.58%)
Aug 30, 2021 15.27 15.30 15.23 15.29 3,715 -0.12(-0.75%)
Aug 27, 2021 15.46 15.46 15.37 15.41 8,584 -0.02(-0.16%)
Aug 26, 2021 15.25 15.52 15.25 15.44 8,737 +0.34(+2.28%)
Aug 25, 2021 15.12 15.19 15.03 15.09 1,977 -0.15(-1.00%)
Aug 24, 2021 15.26 15.27 15.18 15.24 885 -0.09(-0.57%)
Aug 23, 2021 15.20 15.37 15.20 15.33 3,801 -0.07(-0.44%)
Aug 20, 2021 15.78 15.78 15.36 15.40 9,160 -0.38(-2.38%)
Aug 19, 2021 15.78 15.90 15.74 15.77 15,754 +0.01(+0.09%)
Aug 18, 2021 15.85 15.85 15.58 15.76 12,139 -0.09(-0.56%)
Aug 17, 2021 15.68 15.96 15.68 15.85 8,965 +0.34(+2.21%)
Aug 16, 2021 15.58 15.58 15.51 15.51 2,710 -0.08(-0.51%)
Aug 13, 2021 15.47 15.58 15.47 15.58 534 +0.15(+0.98%)
Aug 12, 2021 15.28 15.51 15.22 15.43 3,796 +0.08(+0.51%)
Aug 11, 2021 15.39 15.48 15.36 15.36 2,117 -0.12(-0.81%)
Aug 10, 2021 16.02 16.02 15.46 15.48 15,975 -0.52(-3.25%)
Aug 09, 2021 16.06 16.08 16.00 16.00 1,251 +0.03(+0.18%)
Aug 06, 2021 15.94 15.97 15.93 15.97 650 -0.08(-0.53%)
Aug 05, 2021 16.18 16.21 16.04 16.05 2,483 -0.22(-1.33%)
Aug 04, 2021 16.00 16.29 16.00 16.27 1,812 +0.40(+2.54%)
Aug 03, 2021 16.03 16.04 15.81 15.87 3,188 -0.23(-1.42%)
Aug 02, 2021 16.09 16.10 16.08 16.10 774 +0.01(+0.07%)
Jul 30, 2021 16.11 16.11 15.98 16.08 5,603 +0.07(+0.41%)
Jul 29, 2021 16.00 16.02 15.91 16.02 4,234 -0.10(-0.61%)
Jul 28, 2021 16.17 16.18 16.02 16.12 24,969 -0.01(-0.04%)
Jul 27, 2021 16.15 16.25 16.09 16.13 1,945 +0.17(+1.03%)
Jul 26, 2021 15.90 15.96 15.90 15.96 1,003 -0.02(-0.14%)
Jul 23, 2021 16.10 16.10 15.98 15.98 532 -0.14(-0.88%)
Jul 22, 2021 16.00 16.14 16.00 16.12 2,472 +0.19(+1.19%)
Jul 21, 2021 16.03 16.03 15.90 15.93 14,223 -0.22(-1.38%)
Jul 20, 2021 16.36 16.36 16.11 16.16 2,582 -0.40(-2.43%)
Jul 19, 2021 16.70 16.73 16.54 16.56 23,692 +0.14(+0.84%)
Jul 16, 2021 16.10 16.43 16.09 16.42 4,044 +0.18(+1.13%)
Jul 15, 2021 16.12 16.38 16.08 16.24 3,018 +0.16(+1.02%)
Jul 14, 2021 15.98 16.08 15.94 16.08 3,380 +0.00(+0.02%)
Jul 13, 2021 16.04 16.08 15.99 16.07 1,813 +0.18(+1.16%)
Jul 12, 2021 15.90 15.91 15.82 15.89 3,458 -0.02(-0.14%)
Jul 09, 2021 16.16 16.16 15.90 15.91 10,068 -0.39(-2.39%)
Jul 08, 2021 16.38 16.51 16.19 16.30 7,614 +0.17(+1.08%)
Jul 07, 2021 16.23 16.24 16.10 16.13 7,691 -0.03(-0.16%)
Jul 06, 2021 15.98 16.28 15.98 16.15 4,722 +0.23(+1.44%)
Jul 02, 2021 15.78 15.97 15.78 15.92 4,468 +0.02(+0.13%)
Jul 01, 2021 15.94 15.94 15.87 15.90 11,262 -0.04(-0.24%)
Jun 30, 2021 15.91 16.05 15.90 15.94 1,382 -0.20(-1.22%)
Jun 29, 2021 16.05 16.14 15.99 16.14 2,290 +0.04(+0.26%)
Jun 28, 2021 16.07 16.18 16.04 16.09 1,209 +0.12(+0.76%)
Jun 25, 2021 16.05 16.05 15.84 15.97 2,415 -0.09(-0.57%)
Jun 24, 2021 16.13 16.14 16.06 16.07 2,756 -0.09(-0.56%)
Jun 23, 2021 16.21 16.24 16.08 16.16 5,097 -0.06(-0.37%)
Jun 22, 2021 16.48 16.48 16.21 16.21 2,484 -0.27(-1.65%)
Jun 21, 2021 16.69 16.74 16.49 16.49 3,985 -0.37(-2.22%)
Jun 18, 2021 16.84 16.86 16.75 16.86 1,931 +0.29(+1.77%)
Jun 17, 2021 16.31 16.62 16.31 16.57 5,536 +0.13(+0.76%)
Jun 16, 2021 16.55 16.59 16.44 16.44 3,478 +0.04(+0.22%)
Jun 15, 2021 16.37 16.54 16.37 16.40 3,501 +0.16(+0.96%)
Jun 14, 2021 16.00 16.25 16.00 16.25 1,457 +0.13(+0.80%)
Jun 11, 2021 16.16 16.16 16.11 16.12 1,236 -0.25(-1.50%)
Jun 10, 2021 16.32 16.36 16.12 16.36 435 +0.06(+0.37%)
Jun 09, 2021 16.16 16.30 16.13 16.30 2,432 +0.19(+1.15%)
Jun 08, 2021 16.27 16.27 16.07 16.12 2,582 -0.25(-1.56%)
Jun 07, 2021 16.43 16.49 16.37 16.37 3,012 -0.08(-0.52%)
Jun 04, 2021 16.54 16.61 16.46 16.46 3,161 -0.04(-0.21%)
Jun 03, 2021 16.48 16.49 16.41 16.49 1,644 +0.26(+1.61%)
Jun 02, 2021 16.36 16.60 16.23 16.23 6,382 -0.23(-1.38%)
Jun 01, 2021 16.49 16.49 16.39 16.46 5,128 -0.04(-0.25%)
May 28, 2021 16.46 16.50 16.38 16.50 6,193 +0.07(+0.43%)
May 27, 2021 16.42 16.51 16.40 16.43 1,759 -0.11(-0.68%)
May 26, 2021 16.87 16.87 16.51 16.54 6,022 -0.38(-2.26%)
May 25, 2021 16.83 16.93 16.83 16.93 1,220 +0.07(+0.43%)
May 24, 2021 16.62 16.86 16.62 16.85 3,030 +0.00(+0.01%)
May 21, 2021 16.86 16.86 16.80 16.85 1,625 -0.01(-0.07%)
May 20, 2021 16.72 16.99 16.72 16.86 5,367 +0.17(+1.00%)
May 19, 2021 16.74 16.84 16.54 16.69 6,957 +0.38(+2.34%)
May 18, 2021 16.09 16.31 16.05 16.31 844 +0.18(+1.11%)
May 17, 2021 16.42 16.42 16.13 16.14 4,091 -0.15(-0.90%)
May 14, 2021 16.51 16.53 16.28 16.28 9,301 -0.56(-3.33%)
May 13, 2021 17.19 17.19 16.70 16.84 5,207 -0.31(-1.80%)
May 12, 2021 16.64 17.21 16.53 17.15 12,979 +0.73(+4.43%)
May 11, 2021 16.49 16.66 16.35 16.42 13,890 +0.30(+1.86%)
May 10, 2021 15.93 16.12 15.76 16.12 7,577 +0.08(+0.50%)
May 07, 2021 16.17 16.20 16.04 16.04 10,334 -0.19(-1.19%)
May 06, 2021 16.50 16.50 16.24 16.24 5,329 -0.21(-1.26%)
May 05, 2021 16.36 16.44 16.33 16.44 11,320 -0.02(-0.09%)
May 04, 2021 16.40 16.61 16.40 16.46 1,557 +0.09(+0.56%)
May 03, 2021 16.72 16.72 16.25 16.37 8,297 -0.38(-2.26%)
Apr 30, 2021 16.79 16.80 16.59 16.74 5,000 +0.14(+0.86%)
Apr 29, 2021 16.54 16.66 16.53 16.60 2,074 -0.06(-0.35%)
Apr 28, 2021 16.72 16.72 16.59 16.66 19,822 +0.04(+0.22%)
Apr 27, 2021 16.67 16.67 16.62 16.62 514 -0.20(-1.22%)
Apr 26, 2021 16.45 16.84 16.45 16.83 2,585 +0.26(+1.55%)
Apr 23, 2021 16.68 16.70 16.52 16.57 3,400 -0.22(-1.30%)
Apr 22, 2021 16.87 16.87 16.65 16.79 5,308 -0.03(-0.15%)
Apr 21, 2021 17.02 17.02 16.79 16.82 2,522 -0.25(-1.44%)
Apr 20, 2021 16.93 17.20 16.93 17.06 4,805 +0.25(+1.48%)
Apr 19, 2021 16.78 16.81 16.73 16.81 3,666 +0.17(+1.00%)
Apr 16, 2021 16.65 16.67 16.60 16.65 4,200 -0.16(-0.94%)
Apr 15, 2021 16.87 16.88 16.75 16.80 6,715 -0.07(-0.40%)
Apr 14, 2021 16.75 16.87 16.70 16.87 3,184 +0.04(+0.21%)
Apr 13, 2021 16.85 16.95 16.82 16.84 4,444 +0.17(+1.00%)
Apr 12, 2021 16.85 16.85 16.64 16.67 6,056 -0.15(-0.89%)
Apr 09, 2021 17.00 17.00 16.82 16.82 3,600 -0.25(-1.47%)
Apr 08, 2021 17.06 17.30 17.06 17.07 4,890 -0.12(-0.71%)
Apr 07, 2021 17.15 17.24 17.13 17.19 5,348 +0.04(+0.25%)
Apr 06, 2021 17.10 17.15 17.00 17.15 3,498 +0.03(+0.15%)
Apr 05, 2021 17.17 17.29 17.12 17.12 3,209 -0.32(-1.81%)
Apr 01, 2021 17.39 17.55 17.39 17.44 4,600 -0.01(-0.03%)
Mar 31, 2021 17.34 17.46 17.32 17.44 4,193 +0.07(+0.41%)
Mar 30, 2021 17.75 17.75 17.32 17.37 3,776 -0.23(-1.31%)
Mar 29, 2021 17.25 17.62 17.25 17.60 3,768 +0.23(+1.35%)
Mar 26, 2021 17.60 17.66 17.36 17.37 8,700 -0.37(-2.10%)
Mar 25, 2021 18.29 18.44 17.71 17.74 10,732 -0.45(-2.46%)
Mar 24, 2021 17.78 18.19 17.68 18.19 10,692 +0.32(+1.79%)
Mar 23, 2021 17.60 17.89 17.55 17.87 30,737 +0.42(+2.42%)
Mar 22, 2021 17.39 17.60 17.38 17.45 4,159 +0.09(+0.49%)
Mar 19, 2021 17.66 17.67 17.35 17.36 4,500 -0.28(-1.57%)
Mar 18, 2021 17.46 17.69 17.27 17.64 7,157 +0.22(+1.27%)
Mar 17, 2021 17.44 17.54 17.39 17.42 8,684 +0.04(+0.26%)
Mar 16, 2021 17.30 17.38 17.27 17.38 3,538 +0.23(+1.36%)
Mar 15, 2021 17.38 17.38 17.10 17.14 7,975 -0.33(-1.88%)
Mar 12, 2021 17.77 17.77 17.46 17.47 18,400 -0.28(-1.55%)
Mar 11, 2021 17.91 17.91 17.71 17.75 7,156 -0.13(-0.75%)
Mar 10, 2021 18.01 18.15 17.86 17.88 34,433 -0.20(-1.10%)
Mar 09, 2021 17.85 18.20 17.85 18.08 17,262 -0.04(-0.23%)
Mar 08, 2021 18.76 18.76 18.05 18.12 44,582 -0.75(-3.98%)
Mar 05, 2021 19.04 19.52 18.87 18.87 16,500 -0.19(-0.99%)
Mar 04, 2021 19.09 19.55 18.87 19.06 27,315 +0.07(+0.37%)
Mar 03, 2021 19.15 19.15 18.75 18.99 12,248 -0.18(-0.92%)
Mar 02, 2021 18.91 19.17 18.90 19.17 3,411 +0.19(+1.00%)
Mar 01, 2021 19.49 19.49 18.88 18.98 7,779 -0.54(-2.76%)
Feb 26, 2021 19.15 19.65 19.15 19.52 12,000 +0.16(+0.83%)
Feb 25, 2021 18.75 19.40 18.75 19.36 17,142 +0.45(+2.40%)
Feb 24, 2021 18.81 19.14 18.81 18.90 13,280 -0.05(-0.27%)
Feb 23, 2021 19.03 19.42 18.90 18.95 15,724 +0.09(+0.49%)
Feb 22, 2021 18.94 18.94 18.74 18.86 12,107 -0.06(-0.32%)
Feb 19, 2021 19.00 19.00 18.87 18.92 12,900 -0.16(-0.83%)
Feb 18, 2021 19.21 19.25 19.00 19.08 12,431 +0.08(+0.42%)
Feb 17, 2021 19.12 19.16 18.96 19.00 16,128 +0.02(+0.12%)
Feb 16, 2021 18.81 19.15 18.81 18.98 9,662 +0.01(+0.06%)
Feb 12, 2021 18.89 19.03 18.87 18.96 23,200 +0.05(+0.28%)
Feb 11, 2021 18.66 18.93 18.59 18.91 6,944 +0.10(+0.54%)
Feb 10, 2021 18.83 19.07 18.73 18.81 15,512 -0.12(-0.65%)
Feb 09, 2021 18.93 18.97 18.82 18.93 16,736 +0.04(+0.23%)
Feb 08, 2021 19.18 19.18 18.89 18.89 45,843 -0.34(-1.77%)
Feb 05, 2021 19.19 19.32 19.07 19.23 27,900 -0.04(-0.21%)
Feb 04, 2021 19.45 19.50 19.20 19.27 12,149 -0.45(-2.28%)
Feb 03, 2021 19.85 20.04 19.69 19.72 39,105 -0.38(-1.87%)
Feb 02, 2021 20.23 20.23 19.96 20.10 23,204 -0.07(-0.35%)
Feb 01, 2021 19.93 20.35 19.93 20.17 25,193 +0.20(+0.98%)
Jan 29, 2021 19.45 20.05 19.45 19.97 61,200 +0.17(+0.86%)
Jan 28, 2021 19.62 19.97 18.95 19.80 104,650 +0.64(+3.33%)
Jan 27, 2021 19.72 19.72 18.96 19.16 87,837 -0.35(-1.80%)
Jan 26, 2021 19.86 20.05 19.50 19.51 38,568 -0.43(-2.15%)
Jan 25, 2021 20.06 20.06 19.12 19.94 26,472 -0.23(-1.14%)
Jan 22, 2021 20.38 20.59 20.17 20.17 9,300 -0.16(-0.78%)
Jan 21, 2021 20.45 20.45 20.18 20.33 7,980 -0.21(-1.01%)
Jan 20, 2021 20.45 20.62 20.45 20.54 6,098 -0.07(-0.32%)
Jan 19, 2021 20.23 20.65 20.23 20.60 13,273 +0.15(+0.73%)
Jan 15, 2021 20.39 20.61 20.25 20.45 13,500 +0.23(+1.14%)
Jan 14, 2021 20.54 20.54 20.16 20.22 23,190 -0.42(-2.05%)
Jan 13, 2021 20.55 20.72 20.55 20.64 4,213 +0.17(+0.83%)
Jan 12, 2021 20.89 20.90 20.47 20.47 15,585 -0.52(-2.46%)
Jan 11, 2021 21.72 21.74 20.97 20.99 16,631 -0.47(-2.19%)
Jan 08, 2021 21.25 21.65 21.23 21.46 12,500 +0.05(+0.24%)
Jan 07, 2021 21.38 21.47 21.32 21.41 27,947 -0.07(-0.33%)
Jan 06, 2021 22.31 22.56 21.42 21.48 23,718 -1.07(-4.75%)
Jan 05, 2021 22.87 22.89 22.49 22.55 10,952 -0.33(-1.44%)
Jan 04, 2021 22.75 23.10 22.75 22.88 30,190 +0.06(+0.27%)
Dec 31, 2020 22.82 22.82 22.82 35,739 +0.04(+0.16%)
Dec 30, 2020 22.75 22.79 22.56 22.78 35,739 -0.09(-0.39%)
Dec 29, 2020 22.64 22.97 22.64 22.87 15,346 +0.17(+0.74%)
Dec 28, 2020 22.73 23.01 22.62 22.70 31,849 -0.27(-1.17%)
Dec 24, 2020 22.83 23.01 22.83 22.97 4,900 +0.13(+0.57%)
Dec 23, 2020 22.93 22.93 22.78 22.84 26,755 -0.31(-1.34%)
Dec 22, 2020 22.96 23.22 22.96 23.15 7,194 +0.06(+0.28%)
Dec 21, 2020 23.33 23.46 23.02 23.09 13,050 -0.03(-0.12%)
Dec 18, 2020 23.09 23.14 22.82 23.11 3,800 +0.28(+1.22%)
Dec 17, 2020 23.01 23.06 22.64 22.83 15,743 -0.31(-1.32%)
Dec 16, 2020 22.88 23.16 22.88 23.14 7,087 +0.11(+0.49%)
Dec 15, 2020 23.38 23.38 23.03 23.03 14,727 -0.45(-1.91%)
Dec 14, 2020 23.07 23.50 23.07 23.48 12,765 +0.18(+0.76%)
Dec 11, 2020 23.07 23.45 23.01 23.30 65,300 +0.33(+1.42%)
Dec 10, 2020 23.05 23.25 22.97 22.97 4,762 +0.04(+0.16%)
Dec 09, 2020 23.05 23.14 22.83 22.94 10,868 -0.15(-0.64%)
Dec 08, 2020 23.14 23.34 23.03 23.08 13,352 -0.14(-0.62%)
Dec 07, 2020 23.24 23.30 23.15 23.23 4,815 +0.00(+0.01%)
Dec 04, 2020 23.35 23.41 23.23 23.23 2,500 -0.00(-0.02%)
Dec 03, 2020 23.30 23.30 23.05 23.23 43,671 -0.17(-0.71%)
Dec 02, 2020 23.35 23.56 23.35 23.39 5,393 +0.03(+0.15%)
Dec 01, 2020 23.34 23.58 23.31 23.36 5,314 -0.27(-1.14%)
Nov 30, 2020 23.36 23.84 23.35 23.63 13,893 +0.28(+1.20%)
Nov 27, 2020 23.31 23.45 23.28 23.35 11,100 -0.08(-0.34%)
Nov 25, 2020 23.27 23.57 23.27 23.43 40,200 +0.26(+1.12%)
Nov 24, 2020 23.27 23.38 23.08 23.17 26,735 -0.41(-1.72%)
Nov 23, 2020 24.19 24.19 23.45 23.58 15,596 -0.71(-2.92%)
Nov 20, 2020 24.02 24.35 24.00 24.29 44,200 +0.12(+0.48%)
Nov 19, 2020 24.68 24.68 24.17 24.17 4,785 -0.46(-1.85%)
Nov 18, 2020 24.46 24.63 24.17 24.63 8,910 +0.07(+0.28%)
Nov 17, 2020 24.78 25.24 24.55 24.56 24,935 -0.07(-0.30%)
Nov 16, 2020 25.15 25.15 24.61 24.63 19,101 -0.81(-3.17%)
Nov 13, 2020 25.77 25.77 25.38 25.44 10,900 -0.58(-2.22%)
Nov 12, 2020 25.64 26.09 25.64 26.01 8,389 +0.48(+1.90%)
Nov 11, 2020 25.45 25.61 25.38 25.53 10,230 +0.36(+1.42%)
Nov 10, 2020 25.55 25.66 25.10 25.17 72,159 -0.48(-1.87%)
Nov 09, 2020 24.50 25.80 24.27 25.65 75,609 -0.54(-2.06%)
Nov 06, 2020 26.15 26.27 26.04 26.19 3,000 +0.12(+0.46%)
Nov 05, 2020 26.31 26.31 25.90 26.07 14,207 -0.58(-2.18%)
Nov 04, 2020 26.61 26.67 26.32 26.65 28,355 +0.14(+0.53%)
Nov 03, 2020 26.92 27.14 26.44 26.51 13,602 -0.91(-3.32%)
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