Decline of The Retail Store -1X ETF (NY: EMTY )

13.49 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	13.73	13.73	13.49	13.49	1,025	-0.19(-1.38%)
Nov 04, 2024	13.65	13.69	13.64	13.68	945	-0.12(-0.90%)
Nov 01, 2024	13.80	13.82	13.80	13.80	1,582	-0.11(-0.79%)
Oct 31, 2024	13.95	13.95	13.91	13.91	1,505	+0.09(+0.63%)
Oct 30, 2024	13.82	13.82	13.82	13.82	136	+0.10(+0.74%)
Oct 29, 2024	13.73	13.73	13.65	13.72	2,392	+0.11(+0.84%)
Oct 28, 2024	13.59	13.61	13.57	13.61	2,145	-0.12(-0.89%)
Oct 25, 2024	13.62	13.73	13.59	13.73	1,587	+0.01(+0.07%)
Oct 24, 2024	13.73	13.73	13.72	13.72	404	+0.01(+0.04%)
Oct 23, 2024	13.76	13.78	13.71	13.71	1,885	+0.09(+0.63%)
Oct 22, 2024	13.45	13.67	13.45	13.63	5,804	+0.12(+0.90%)
Oct 21, 2024	13.26	13.52	13.26	13.51	6,020	+0.24(+1.83%)
Oct 18, 2024	13.33	13.33	13.26	13.26	256	-0.04(-0.28%)
Oct 17, 2024	13.28	13.35	13.28	13.30	1,161	+0.05(+0.39%)
Oct 16, 2024	13.34	13.34	13.21	13.25	3,729	-0.15(-1.14%)
Oct 15, 2024	13.44	13.44	13.31	13.40	4,272	-0.20(-1.45%)
Oct 14, 2024	13.62	13.65	13.58	13.60	7,556	+0.07(+0.51%)
Oct 11, 2024	13.59	13.59	13.53	13.53	2,278	-0.14(-1.01%)
Oct 10, 2024	13.70	13.72	13.65	13.67	1,899	+0.13(+0.94%)
Oct 09, 2024	13.50	13.54	13.50	13.54	661	+0.07(+0.50%)
Oct 08, 2024	13.61	13.61	13.48	13.48	591	-0.15(-1.07%)
Oct 07, 2024	13.55	13.71	13.52	13.62	3,363	+0.23(+1.74%)
Oct 04, 2024	13.27	13.39	13.27	13.39	2,953	-0.16(-1.21%)
Oct 03, 2024	13.58	13.70	13.55	13.55	2,764	+0.05(+0.38%)
Oct 02, 2024	13.45	13.52	13.41	13.50	5,124	+0.12(+0.87%)
Oct 01, 2024	13.42	13.47	13.33	13.38	3,729	+0.21(+1.61%)
Sep 30, 2024	13.18	13.21	13.14	13.17	1,522	+0.03(+0.23%)
Sep 27, 2024	13.09	13.14	13.01	13.14	2,360	-0.01(-0.08%)
Sep 26, 2024	13.20	13.21	13.15	13.15	6,068	-0.18(-1.33%)
Sep 25, 2024	13.37	13.37	13.33	13.33	957	+0.07(+0.55%)
Sep 24, 2024	13.27	13.27	13.24	13.26	1,616	-0.07(-0.51%)
Sep 23, 2024	13.21	13.44	13.21	13.32	8,262	-0.03(-0.19%)
Sep 20, 2024	13.36	13.36	13.34	13.35	725	+0.11(+0.84%)
Sep 19, 2024	13.26	13.27	13.21	13.24	29,276	-0.10(-0.78%)
Sep 18, 2024	13.32	13.35	13.11	13.34	2,974	+0.04(+0.29%)
Sep 17, 2024	13.31	13.32	13.20	13.31	4,869	-0.06(-0.44%)
Sep 16, 2024	13.45	13.45	13.36	13.36	2,975	-0.06(-0.44%)
Sep 13, 2024	13.49	13.49	13.37	13.42	5,627	-0.27(-1.95%)
Sep 12, 2024	13.79	13.81	13.65	13.69	7,914	-0.31(-2.24%)
Sep 11, 2024	14.21	14.30	13.97	14.01	6,655	-0.10(-0.73%)
Sep 10, 2024	14.22	14.25	14.10	14.11	3,888	-0.04(-0.26%)
Sep 09, 2024	14.14	14.14	14.04	14.14	6,312	-0.02(-0.12%)
Sep 06, 2024	14.19	14.19	14.12	14.16	565	+0.14(+0.98%)
Sep 05, 2024	14.01	14.11	14.00	14.02	2,290	+0.01(+0.10%)
Sep 04, 2024	14.01	14.09	13.93	14.01	4,259	+0.17(+1.26%)

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.