Breaking News Bar

Business News and Information

Decline of The Retail Store ETF (NY: EMTY )

16.75 +0.26 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 16.62 16.86 16.62 16.75 40,390 +0.26(+1.58%)
Jun 28, 2022 15.93 16.50 15.85 16.49 43,042 +0.43(+2.68%)
Jun 27, 2022 15.87 16.06 15.86 16.06 66,738 +0.19(+1.20%)
Jun 24, 2022 16.29 16.29 15.81 15.87 86,261 -0.58(-3.53%)
Jun 23, 2022 16.85 16.85 16.43 16.45 336,191 -0.43(-2.55%)
Jun 22, 2022 16.85 16.92 16.64 16.88 73,401 +0.23(+1.38%)
Jun 21, 2022 16.86 16.86 16.50 16.65 122,137 -0.38(-2.23%)
Jun 17, 2022 16.85 17.23 16.81 17.03 55,870 +0.03(+0.18%)
Jun 16, 2022 16.76 17.07 16.76 17.00 55,444 +0.55(+3.34%)
Jun 15, 2022 16.77 16.77 16.28 16.45 34,225 -0.38(-2.26%)
Jun 14, 2022 16.97 16.97 16.59 16.83 46,384 -0.05(-0.30%)
Jun 13, 2022 16.98 16.98 16.61 16.88 85,046 +0.58(+3.56%)
Jun 10, 2022 16.28 16.44 16.17 16.30 69,817 +0.32(+2.00%)
Jun 09, 2022 16.07 16.08 15.78 15.98 65,048 +0.02(+0.13%)
Jun 08, 2022 15.89 16.00 15.72 15.96 54,266 +0.20(+1.27%)
Jun 07, 2022 16.28 16.35 15.76 15.76 56,117 -0.19(-1.19%)
Jun 06, 2022 16.00 16.13 15.91 15.95 14,118 -0.06(-0.37%)
Jun 03, 2022 16.14 16.14 15.94 16.01 12,551 +0.12(+0.76%)
Jun 02, 2022 16.45 16.45 15.88 15.89 29,286 -0.44(-2.69%)
Jun 01, 2022 16.15 16.44 16.00 16.33 35,102 +0.18(+1.11%)
May 31, 2022 16.04 16.19 15.95 16.15 56,978 +0.28(+1.76%)
May 27, 2022 16.03 16.14 15.83 15.87 53,616 -0.25(-1.55%)
May 26, 2022 16.68 16.68 15.97 16.12 109,481 -0.86(-5.06%)
May 25, 2022 17.78 17.99 16.83 16.98 59,646 -0.84(-4.71%)
May 24, 2022 17.77 18.25 17.71 17.82 63,465 +0.29(+1.65%)
May 23, 2022 17.34 17.73 17.33 17.53 29,058 -0.18(-1.01%)
May 20, 2022 17.10 18.15 17.10 17.71 103,247 +0.50(+2.91%)
May 19, 2022 17.40 17.50 16.90 17.21 69,438 +0.00(+0.01%)
May 18, 2022 16.48 17.36 16.48 17.21 55,583 +1.33(+8.37%)
May 17, 2022 15.87 16.16 15.87 15.88 26,908 -0.07(-0.43%)
May 16, 2022 15.86 16.11 15.84 15.95 19,146 +0.05(+0.31%)
May 13, 2022 16.07 16.07 15.79 15.90 34,288 -0.30(-1.86%)
May 12, 2022 16.69 16.69 15.88 16.20 59,163 -0.34(-2.03%)
May 11, 2022 16.22 16.55 15.87 16.54 20,079 +0.40(+2.45%)
May 10, 2022 15.83 16.39 15.65 16.14 15,563 +0.28(+1.74%)
May 09, 2022 15.96 15.96 15.65 15.86 14,003 +0.16(+1.01%)
May 06, 2022 15.57 15.92 15.57 15.71 6,994 +0.21(+1.38%)
May 05, 2022 15.11 15.63 15.11 15.49 41,352 +0.75(+5.08%)
May 04, 2022 15.03 15.25 14.72 14.74 13,304 -0.35(-2.35%)
May 03, 2022 15.16 15.25 15.10 15.10 2,892 -0.11(-0.74%)
May 02, 2022 15.57 15.57 15.19 15.21 14,978 -0.28(-1.79%)
Apr 29, 2022 15.18 15.49 14.98 15.49 10,617 +0.50(+3.31%)
Apr 28, 2022 15.11 15.31 14.88 14.99 14,517 -0.16(-1.06%)
Apr 27, 2022 15.23 15.27 15.00 15.15 6,358 +0.02(+0.16%)
Apr 26, 2022 14.92 15.13 14.92 15.13 13,258 +0.33(+2.20%)
Apr 25, 2022 15.15 15.24 14.80 14.80 83,140 -0.14(-0.93%)
Apr 22, 2022 14.63 15.00 14.59 14.94 41,582 +0.57(+3.96%)
Apr 21, 2022 14.02 14.45 14.02 14.37 40,785 +0.16(+1.13%)
Apr 20, 2022 14.35 14.35 14.16 14.21 10,397 -0.07(-0.49%)
Apr 19, 2022 14.75 14.75 14.26 14.28 30,839 -0.47(-3.16%)
Apr 18, 2022 14.67 14.79 14.61 14.75 19,531 +0.12(+0.79%)
Apr 14, 2022 14.54 14.63 14.48 14.63 5,295 +0.02(+0.14%)
Apr 13, 2022 14.85 14.85 14.57 14.61 15,585 -0.21(-1.41%)
Apr 12, 2022 14.57 14.89 14.51 14.82 43,430 +0.03(+0.22%)
Apr 11, 2022 14.72 14.79 14.52 14.79 8,957 +0.03(+0.19%)
Apr 08, 2022 15.00 15.00 14.66 14.76 17,691 -0.28(-1.87%)
Apr 07, 2022 15.21 15.40 14.97 15.04 11,043 -0.20(-1.32%)
Apr 06, 2022 15.40 15.55 15.18 15.24 23,796 +0.00(+0.03%)
Apr 05, 2022 15.19 15.29 15.14 15.24 1,566 +0.06(+0.37%)
Apr 04, 2022 15.47 15.47 15.16 15.18 9,047 -0.22(-1.42%)
Apr 01, 2022 15.32 15.43 15.32 15.40 15,066 +0.06(+0.42%)
Mar 31, 2022 15.12 15.34 15.12 15.34 5,266 +0.32(+2.10%)
Mar 30, 2022 14.58 15.05 14.58 15.02 4,902 +0.44(+3.02%)
Mar 29, 2022 14.72 14.81 14.58 14.58 4,161 -0.52(-3.42%)
Mar 28, 2022 15.23 15.23 15.10 15.10 2,718 -0.06(-0.41%)
Mar 25, 2022 15.14 15.20 15.09 15.16 14,361 +0.10(+0.65%)
Mar 24, 2022 15.09 15.12 15.05 15.06 2,473 -0.09(-0.58%)
Mar 23, 2022 15.06 15.16 15.00 15.15 3,779 +0.24(+1.62%)
Mar 22, 2022 14.87 15.00 14.80 14.91 2,048 -0.15(-0.97%)
Mar 21, 2022 14.68 15.08 14.68 15.05 5,922 +0.23(+1.58%)
Mar 18, 2022 14.90 15.10 14.82 14.82 12,379 -0.16(-1.05%)
Mar 17, 2022 15.07 15.20 14.97 14.98 19,994 -0.18(-1.17%)
Mar 16, 2022 15.29 15.34 15.02 15.15 21,987 -0.26(-1.70%)
Mar 15, 2022 15.67 15.72 15.42 15.42 5,611 -0.46(-2.91%)
Mar 14, 2022 15.78 15.92 15.57 15.88 3,793 +0.08(+0.50%)
Mar 11, 2022 15.45 15.81 15.45 15.80 5,919 +0.29(+1.87%)
Mar 10, 2022 15.83 15.85 15.51 15.51 7,354 -0.15(-0.95%)
Mar 09, 2022 15.53 15.74 15.48 15.66 14,025 -0.33(-2.07%)
Mar 08, 2022 16.15 16.15 15.59 15.99 26,460 -0.17(-1.06%)
Mar 07, 2022 15.57 16.16 15.57 16.16 42,554 +0.50(+3.19%)
Mar 04, 2022 15.75 15.88 15.58 15.66 10,014 +0.05(+0.33%)
Mar 03, 2022 15.65 15.68 15.54 15.61 17,701 -0.08(-0.51%)
Mar 02, 2022 16.19 16.19 15.52 15.69 36,952 -0.54(-3.32%)
Mar 01, 2022 15.88 16.24 15.88 16.23 13,017 +0.19(+1.18%)
Feb 28, 2022 16.29 16.29 15.95 16.04 9,523 +0.09(+0.59%)
Feb 25, 2022 16.50 16.24 15.95 15.95 11,835 -0.45(-2.74%)
Feb 24, 2022 16.99 17.04 16.36 16.39 40,460 -0.35(-2.08%)
Feb 23, 2022 16.50 16.75 16.33 16.74 58,372 +0.37(+2.25%)
Feb 22, 2022 15.69 16.39 15.69 16.37 9,025 +0.60(+3.82%)
Feb 18, 2022 15.77 0 -0.03(-0.19%)
Feb 17, 2022 15.68 15.81 15.61 15.80 4,934 +0.28(+1.82%)
Feb 16, 2022 15.45 15.60 15.45 15.52 4,195 +0.15(+0.95%)
Feb 15, 2022 15.75 15.75 15.36 15.37 5,543 -0.35(-2.22%)
Feb 14, 2022 15.50 15.78 15.46 15.72 5,697 +0.19(+1.21%)
Feb 11, 2022 15.26 15.59 15.26 15.54 13,982 +0.16(+1.01%)
Feb 10, 2022 15.30 15.44 15.08 15.38 10,181 +0.20(+1.33%)
Feb 09, 2022 15.12 15.27 15.11 15.18 30,662 -0.16(-1.01%)
Feb 08, 2022 15.56 15.56 15.33 15.33 3,085 -0.34(-2.19%)
Feb 07, 2022 15.54 15.73 15.52 15.68 3,235 +0.01(+0.06%)
Feb 04, 2022 15.46 15.83 15.46 15.67 5,014 +0.06(+0.38%)
Feb 03, 2022 15.47 15.64 15.61 8,387 +0.21(+1.34%)
Feb 02, 2022 15.19 15.54 15.19 15.40 20,186 +0.10(+0.67%)
Feb 01, 2022 15.40 15.61 15.25 15.30 12,803 -0.26(-1.67%)
Jan 31, 2022 16.11 15.53 15.56 14,792 -0.35(-2.20%)
Jan 28, 2022 16.10 16.27 15.91 15.91 63,995 -0.11(-0.69%)
Jan 27, 2022 16.04 16.07 15.63 16.02 12,747 -0.04(-0.26%)
Jan 26, 2022 15.60 16.14 15.42 16.06 71,814 +0.42(+2.70%)
Jan 25, 2022 15.46 15.78 15.46 15.64 22,890 +0.30(+1.97%)
Jan 24, 2022 16.35 16.35 15.29 15.34 51,811 -0.74(-4.61%)
Jan 21, 2022 16.12 16.24 15.83 16.08 39,224 +0.02(+0.12%)
Jan 20, 2022 15.59 16.06 15.39 16.06 16,597 +0.54(+3.45%)
Jan 19, 2022 15.33 15.54 15.31 15.52 32,254 +0.02(+0.16%)
Jan 18, 2022 15.32 15.55 15.32 15.50 16,470 +0.36(+2.41%)
Jan 14, 2022 15.14 0 +0.27(+1.80%)
Jan 13, 2022 14.90 14.90 14.69 14.87 2,458 -0.03(-0.22%)
Jan 12, 2022 14.96 14.96 14.88 14.90 2,930 +0.05(+0.33%)
Jan 11, 2022 15.00 15.02 14.84 14.85 4,647 -0.04(-0.25%)
Jan 10, 2022 14.88 15.19 14.85 14.89 17,307 +0.25(+1.71%)
Jan 07, 2022 14.60 14.65 14.53 14.64 6,060 +0.16(+1.12%)
Jan 06, 2022 14.48 14.50 14.37 14.48 1,078 +0.02(+0.15%)
Jan 05, 2022 14.17 14.47 14.09 14.45 4,262 +0.29(+2.08%)
Jan 04, 2022 14.10 14.19 14.10 14.16 7,175 -0.07(-0.48%)
Jan 03, 2022 14.30 14.30 14.04 14.23 2,031 -0.06(-0.40%)
Dec 31, 2021 14.28 14.36 14.22 14.29 3,043 +0.05(+0.32%)
Dec 30, 2021 14.17 14.24 14.03 14.24 25,649 -0.05(-0.35%)
Dec 29, 2021 14.42 14.42 14.25 14.29 4,966 -0.22(-1.49%)
Dec 28, 2021 14.40 14.51 14.40 14.51 2,851 -0.05(-0.37%)
Dec 27, 2021 14.63 14.68 14.55 14.56 2,461 -0.17(-1.15%)
Dec 23, 2021 14.69 14.75 14.64 14.73 3,809 -0.07(-0.51%)
Dec 22, 2021 14.80 14.80 14.77 14.80 398 -0.02(-0.11%)
Dec 21, 2021 14.85 14.92 14.81 14.82 11,182 -0.28(-1.88%)
Dec 20, 2021 15.00 15.34 15.00 15.11 8,358 +0.27(+1.79%)
Dec 17, 2021 14.78 14.95 14.78 14.84 5,094 +0.01(+0.07%)
Dec 16, 2021 14.57 14.85 14.50 14.83 4,132 +0.28(+1.90%)
Dec 15, 2021 14.82 14.85 14.52 14.55 9,153 -0.15(-1.00%)
Dec 14, 2021 14.65 14.70 14.63 14.70 1,625 +0.08(+0.55%)
Dec 13, 2021 14.34 14.72 14.34 14.62 3,131 +0.23(+1.63%)
Dec 10, 2021 14.44 14.56 14.39 14.39 2,213 -0.17(-1.16%)
Dec 09, 2021 14.48 14.55 14.42 14.55 819 +0.06(+0.41%)
Dec 08, 2021 14.26 14.52 14.26 14.49 5,919 +0.07(+0.50%)
Dec 07, 2021 14.32 14.44 14.32 14.42 1,559 -0.22(-1.51%)
Dec 06, 2021 14.52 14.65 14.52 14.64 2,351 -0.24(-1.63%)
Dec 03, 2021 14.58 14.95 14.58 14.89 5,827 +0.14(+0.97%)
Dec 02, 2021 14.89 14.89 14.66 14.74 3,726 -0.27(-1.78%)
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