Breaking News Bar

Business News and Information

Decline of The Retail Store ETF (NY: EMTY )

15.78 USD -0.05 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.06 36.06 35.89 35.89 346 +0.47(+1.33%)
Oct 30, 2019 35.43 35.64 35.42 35.42 749 +0.34(+0.98%)
Oct 29, 2019 34.78 35.08 34.78 35.08 4,972 +0.32(+0.92%)
Oct 28, 2019 35.00 35.00 34.56 34.76 2,314 -0.27(-0.77%)
Oct 25, 2019 35.27 35.29 34.98 35.03 2,000 -0.37(-1.04%)
Oct 24, 2019 35.73 35.73 35.39 35.39 393 +0.03(+0.08%)
Oct 23, 2019 35.53 35.53 35.36 35.36 964 -0.02(-0.05%)
Oct 22, 2019 36.07 36.07 35.38 35.38 1,977 -0.72(-1.99%)
Oct 21, 2019 35.76 36.25 35.76 36.10 1,387 -0.12(-0.34%)
Oct 18, 2019 36.28 36.34 36.22 36.22 1,100 +0.40(+1.12%)
Oct 17, 2019 35.92 35.92 35.81 35.82 596 -0.28(-0.79%)
Oct 16, 2019 36.14 36.32 36.06 36.11 3,529 -0.23(-0.62%)
Oct 15, 2019 36.31 36.33 36.13 36.33 5,178 -0.36(-0.97%)
Oct 14, 2019 36.79 36.88 36.54 36.69 1,138 +0.46(+1.28%)
Oct 11, 2019 36.48 36.48 35.90 36.23 9,300 -0.88(-2.36%)
Oct 10, 2019 37.95 37.95 37.10 37.10 6,059 -0.59(-1.57%)
Oct 09, 2019 37.67 37.79 37.67 37.70 1,537 -0.24(-0.63%)
Oct 08, 2019 38.08 38.08 37.75 37.93 2,055 +0.54(+1.46%)
Oct 07, 2019 37.52 37.52 37.38 37.39 2,739 -0.07(-0.19%)
Oct 04, 2019 37.78 37.78 37.40 37.46 4,400 -0.14(-0.38%)
Oct 03, 2019 37.81 38.45 37.60 37.60 8,657 -0.13(-0.35%)
Oct 02, 2019 37.00 37.74 37.00 37.74 7,405 +1.11(+3.02%)
Oct 01, 2019 36.02 36.63 36.00 36.63 2,573 +0.24(+0.67%)
Sep 30, 2019 36.69 36.69 36.32 36.39 4,012 -0.53(-1.44%)
Sep 27, 2019 37.15 37.15 36.89 36.92 1,900 -0.10(-0.26%)
Sep 26, 2019 37.22 37.27 37.01 37.01 2,322 +0.14(+0.38%)
Sep 25, 2019 37.16 37.16 36.81 36.88 23,267 -0.36(-0.96%)
Sep 24, 2019 37.16 37.37 36.89 37.23 2,747 +0.07(+0.19%)
Sep 23, 2019 37.67 37.68 37.00 37.16 14,543 -0.44(-1.17%)
Sep 20, 2019 37.03 37.60 37.01 37.60 1,400 +0.21(+0.57%)
Sep 19, 2019 37.22 37.39 36.92 37.39 3,288 +0.09(+0.24%)
Sep 18, 2019 36.76 37.57 36.76 37.30 88,179 +0.25(+0.67%)
Sep 17, 2019 36.99 37.21 36.99 37.05 5,447 +0.36(+0.99%)
Sep 16, 2019 36.30 36.70 36.30 36.69 7,280 +0.53(+1.47%)
Sep 13, 2019 36.16 36.16 36.14 36.16 1,200 -0.02(-0.06%)
Sep 12, 2019 35.64 36.18 35.64 36.18 6,080 +0.26(+0.72%)
Sep 11, 2019 35.94 36.21 35.92 35.92 3,746 -0.09(-0.24%)
Sep 10, 2019 37.10 37.10 36.01 36.01 5,549 -1.00(-2.69%)
Sep 09, 2019 37.83 37.83 37.00 37.01 13,921 -1.26(-3.30%)
Sep 06, 2019 38.50 38.50 38.04 38.27 6,600 -0.41(-1.07%)
Sep 05, 2019 40.08 40.08 38.60 38.68 58,090 -1.81(-4.47%)
Sep 04, 2019 40.80 41.98 40.23 40.49 15,636 -0.40(-0.97%)
Sep 03, 2019 40.75 41.15 40.43 40.89 9,487 +0.46(+1.15%)
Aug 30, 2019 40.00 40.55 39.78 40.43 6,400 +0.44(+1.09%)
Aug 29, 2019 40.35 40.47 39.93 39.99 53,671 -0.81(-1.97%)
Aug 28, 2019 41.57 41.57 40.73 40.80 6,256 -0.93(-2.22%)
Aug 27, 2019 41.50 42.92 41.00 41.73 16,939 +0.18(+0.43%)
Aug 26, 2019 42.06 42.17 41.55 41.55 16,065 -0.52(-1.23%)
Aug 23, 2019 41.18 42.07 40.86 42.07 12,700 +1.70(+4.21%)
Aug 22, 2019 41.34 41.34 40.32 40.37 6,548 -1.07(-2.58%)
Aug 21, 2019 42.12 42.12 41.40 41.44 15,628 -1.01(-2.37%)
Aug 20, 2019 42.21 42.55 42.21 42.44 4,434 +0.48(+1.15%)
Aug 19, 2019 42.20 42.20 41.00 41.96 14,375 -0.69(-1.61%)
Aug 16, 2019 43.63 43.63 42.60 42.65 10,300 -0.86(-1.98%)
Aug 15, 2019 42.51 43.77 42.51 43.51 29,730 +0.85(+1.99%)
Aug 14, 2019 41.51 42.71 41.51 42.66 21,344 +1.69(+4.13%)
Aug 13, 2019 41.91 42.00 39.82 40.97 16,145 -0.72(-1.73%)
Aug 12, 2019 41.07 41.84 41.07 41.69 7,670 +0.86(+2.10%)
Aug 09, 2019 40.20 40.83 40.20 40.83 2,100 +1.04(+2.60%)
Aug 08, 2019 40.18 40.18 39.77 39.80 2,565 -0.32(-0.79%)
Aug 07, 2019 40.21 40.81 40.11 40.11 4,253 -0.10(-0.26%)
Aug 06, 2019 40.99 40.99 40.22 40.22 10,252 -0.52(-1.28%)
Aug 05, 2019 40.43 41.17 40.43 40.74 28,335 +0.90(+2.25%)
Aug 02, 2019 39.63 39.98 39.63 39.84 2,800 +0.12(+0.31%)
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