Breaking News Bar

Business News and Information

Decline of The Retail Store ETF (NY: EMTY )

15.98 USD +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.26 50.68 49.16 50.32 65,414 +1.17(+2.37%)
Mar 30, 2020 49.00 50.00 48.48 49.15 36,369 +0.27(+0.56%)
Mar 27, 2020 49.00 49.12 47.80 48.88 56,900 +1.71(+3.63%)
Mar 26, 2020 48.05 49.00 45.30 47.17 59,771 -1.47(-3.03%)
Mar 25, 2020 49.38 50.96 46.47 48.64 83,323 -0.95(-1.92%)
Mar 24, 2020 50.80 52.71 49.50 49.59 109,951 -6.82(-12.08%)
Mar 23, 2020 54.59 57.33 53.48 56.41 126,772 +2.94(+5.49%)
Mar 20, 2020 50.26 53.90 50.00 53.47 91,200 +2.09(+4.07%)
Mar 19, 2020 56.59 56.96 50.26 51.38 80,211 -2.52(-4.68%)
Mar 18, 2020 55.55 59.60 52.33 53.90 113,587 +2.54(+4.94%)
Mar 17, 2020 52.95 54.61 49.05 51.36 300,658 -1.26(-2.39%)
Mar 16, 2020 51.29 58.48 48.04 52.62 101,058 +5.99(+12.85%)
Mar 13, 2020 47.00 49.80 46.09 46.63 51,600 -2.80(-5.66%)
Mar 12, 2020 46.50 49.65 45.56 49.43 63,709 +4.92(+11.06%)
Mar 11, 2020 43.26 44.77 43.00 44.51 48,056 +2.83(+6.80%)
Mar 10, 2020 41.05 43.66 41.05 41.67 13,881 -0.90(-2.11%)
Mar 09, 2020 45.00 45.00 41.78 42.57 27,694 +2.00(+4.93%)
Mar 06, 2020 41.41 41.41 40.39 40.57 17,000 +0.08(+0.19%)
Mar 05, 2020 39.86 40.81 39.86 40.49 14,133 +1.37(+3.51%)
Mar 04, 2020 40.00 40.38 39.12 39.12 16,083 -1.12(-2.78%)
Mar 03, 2020 39.20 40.47 38.50 40.24 26,102 +0.95(+2.41%)
Mar 02, 2020 39.64 40.71 39.28 39.29 18,395 -0.86(-2.14%)
Feb 28, 2020 40.75 40.96 39.71 40.15 20,200 +0.65(+1.64%)
Feb 27, 2020 39.50 40.34 38.35 39.50 86,209 +0.86(+2.24%)
Feb 26, 2020 37.48 38.64 37.37 38.64 32,477 +0.76(+2.01%)
Feb 25, 2020 36.83 37.94 36.62 37.88 19,476 +1.16(+3.16%)
Feb 24, 2020 37.17 37.17 36.28 36.72 14,080 +1.35(+3.82%)
Feb 21, 2020 35.00 35.42 35.00 35.37 2,300 +0.31(+0.90%)
Feb 20, 2020 35.39 35.39 35.00 35.05 8,088 -0.44(-1.23%)
Feb 19, 2020 35.65 35.65 35.40 35.49 3,320 -0.21(-0.59%)
Feb 18, 2020 35.83 35.83 35.46 35.70 5,226 +0.06(+0.18%)
Feb 14, 2020 35.27 35.64 35.27 35.64 1,000 +0.37(+1.05%)
Feb 13, 2020 35.09 35.40 35.09 35.27 1,386 +0.18(+0.52%)
Feb 12, 2020 35.42 35.48 35.04 35.08 3,199 -0.56(-1.56%)
Feb 11, 2020 35.58 35.64 35.57 35.64 7,410 -0.35(-0.98%)
Feb 10, 2020 36.00 36.03 35.70 35.99 5,166 +0.17(+0.49%)
Feb 07, 2020 36.00 36.00 35.82 35.82 2,400 +0.60(+1.72%)
Feb 06, 2020 35.10 35.22 35.10 35.22 5,478 +0.19(+0.53%)
Feb 05, 2020 35.45 35.62 34.96 35.03 3,334 -1.03(-2.85%)
Feb 04, 2020 35.87 36.06 35.80 36.06 13,207 -0.34(-0.94%)
Feb 03, 2020 36.15 36.40 36.10 36.40 4,112 -0.38(-1.03%)
Jan 31, 2020 36.25 36.80 36.22 36.78 2,300 +1.12(+3.14%)
Jan 30, 2020 35.52 35.88 35.52 35.66 10,964 +0.37(+1.05%)
Jan 29, 2020 35.00 35.29 35.00 35.29 1,034 +0.04(+0.12%)
Jan 28, 2020 35.45 35.45 35.19 35.25 1,962 -0.23(-0.65%)
Jan 27, 2020 35.80 35.80 35.19 35.48 6,072 +0.45(+1.29%)
Jan 24, 2020 34.83 35.03 34.77 35.03 1,100 +0.41(+1.17%)
Jan 23, 2020 35.10 35.13 34.62 34.62 4,171 -0.01(-0.03%)
Jan 22, 2020 34.49 34.67 34.44 34.63 929 +0.04(+0.12%)
Jan 21, 2020 34.21 34.61 34.21 34.59 1,875 +0.24(+0.70%)
Jan 17, 2020 33.91 34.38 33.91 34.35 11,300 +0.03(+0.09%)
Jan 16, 2020 34.27 34.34 34.19 34.32 4,655 -0.52(-1.49%)
Jan 15, 2020 34.67 34.84 34.67 34.84 1,383 +0.41(+1.19%)
Jan 14, 2020 34.47 34.59 34.29 34.43 3,466 -0.10(-0.29%)
Jan 13, 2020 34.74 34.83 34.50 34.53 1,094 +0.08(+0.22%)
Jan 10, 2020 34.55 34.55 34.44 34.45 500 -0.04(-0.12%)
Jan 09, 2020 34.50 34.63 34.50 34.50 1,165 +0.37(+1.08%)
Jan 08, 2020 33.94 34.13 33.92 34.13 1,077 +0.04(+0.11%)
Jan 07, 2020 33.80 34.30 33.80 34.09 3,287 +0.09(+0.26%)
Jan 06, 2020 34.48 34.48 34.00 34.00 772 -0.25(-0.73%)
Jan 03, 2020 34.41 34.41 34.19 34.25 1,200 +0.23(+0.68%)
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