EMTY - ProShares Decline of the Retail Store ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.000.000.0042.4442.44-
Aug 19, 201942.2042.2041.0041.9641.9614,400
Aug 16, 201943.6343.6342.6042.6542.6510,400
Aug 15, 201942.5143.7742.5143.5143.5129,700
Aug 14, 201941.5142.7141.5142.6642.6621,300
Aug 13, 201941.9142.0039.8240.9740.9716,100
Aug 12, 201941.0741.8441.0741.6941.698,300
Aug 09, 201940.2040.8340.2040.8340.832,200
Aug 08, 201940.1840.1839.7739.8039.802,600
Aug 07, 201940.2140.8140.1140.1140.114,300
Aug 06, 201940.9940.9940.2240.2240.2210,300
Aug 05, 201940.4341.1740.4340.7440.7428,300
Aug 02, 201939.6339.9839.6339.8439.842,800
Aug 01, 201938.2039.9438.2039.7239.724,100
Jul 31, 201938.0438.1238.0438.1238.12400
Jul 30, 201938.1338.3738.1338.2638.262,000
Jul 29, 201938.0138.2337.8937.8937.891,000
Jul 26, 201938.1738.1737.7937.8537.851,900
Jul 25, 201937.8038.1737.8038.0938.091,500
Jul 24, 201937.9337.9337.6437.6437.644,400
Jul 23, 201938.3938.3938.2638.2638.261,500
Jul 22, 201938.2138.4038.2138.4038.40800
Jul 19, 201937.9137.9137.8637.8637.86300
Jul 18, 201938.2238.2238.0338.1038.101,100
Jul 17, 201937.8937.9937.8437.9437.946,000
Jul 16, 201937.3837.5037.3837.4737.472,800
Jul 15, 201937.7037.9237.7037.7537.751,600
Jul 12, 201938.3038.3037.6437.6437.644,200
Jul 11, 201938.7838.7838.4538.4538.453,900
Jul 10, 201938.2138.6538.2138.5838.581,300
Jul 09, 201938.2038.4138.1938.4138.41900
Jul 08, 201937.9937.9937.9637.9637.961,000
Jul 05, 201938.1438.3837.9837.9837.98400
Jul 03, 201938.3938.4538.3738.4538.452,300
Jul 02, 201938.7938.8538.7938.8538.85300
Jul 01, 201936.9338.5536.4338.3638.362,400
Jun 28, 201938.4538.4538.2238.2838.283,700
Jun 27, 201938.8338.8538.5838.5838.582,900
Jun 26, 201939.0539.0938.6838.8238.8211,800
Jun 25, 201938.8939.3038.6639.0239.0214,300
Jun 25, 20190.06 Dividend
Jun 24, 201938.2038.7838.1138.7638.7023,000
Jun 21, 201938.2938.3737.9538.0738.012,700
Jun 20, 201938.0938.1838.0938.1838.12400
Jun 19, 201938.5138.5338.2638.3038.242,300
Jun 18, 201938.0838.3437.7538.3438.283,700
Jun 17, 201938.3438.5738.2638.5738.512,200
Jun 14, 201938.3238.3338.3238.3338.27300
Jun 13, 201938.5138.6038.2738.3038.245,400
Jun 12, 201938.8038.8038.7038.7838.718,000
Jun 11, 201938.1239.7437.8438.4038.3434,800
Jun 10, 201938.1138.6038.1138.6038.542,400
Jun 07, 201938.9639.0638.5938.7238.6615,600
Jun 06, 201939.5039.6539.2439.2439.184,700
Jun 05, 201938.6238.8038.6238.7238.662,100
Jun 04, 201938.3638.3637.8137.8137.7510,900
Jun 03, 201939.8039.8039.1039.3039.2411,800
May 31, 201939.5239.8339.5239.5539.499,000
May 30, 201938.9739.0938.5338.9838.925,900
May 29, 201938.9639.4038.8739.1639.104,500
May 28, 201937.6138.2637.6138.2638.202,400
May 24, 201938.0838.1837.7437.7937.744,700
May 23, 201937.9038.1237.5637.8837.826,500
May 22, 201936.6337.3836.6337.3837.337,100
May 21, 201936.8536.9436.3636.4336.371,700
May 20, 201936.6036.8736.6036.6636.603,000
May 17, 201936.2836.4036.0836.3736.311,400
May 16, 201935.6936.1735.6936.1736.124,500
May 15, 201936.2236.4436.0436.0435.983,400
May 14, 201936.5136.5135.7635.8835.831,400
May 13, 201935.4236.3935.4236.3136.255,500
May 10, 201935.0135.4734.6934.9034.842,600
May 09, 201935.2035.2634.8034.8034.74900
May 08, 201934.7034.8534.7034.8534.791,700
May 07, 201934.5135.1534.4734.9634.911,900
May 06, 201934.3834.3834.2634.2634.21200
May 03, 201933.9933.9933.9533.9533.89100
May 02, 201934.4434.5734.3034.3134.262,200
May 01, 201934.2434.6734.2434.6734.611,700
Apr 30, 201934.2134.2134.0834.0834.03100
Apr 29, 201933.9733.9933.9733.9933.94200
Apr 26, 201934.4334.4334.0734.0934.041,300
Apr 25, 201933.9234.1433.8834.1434.09500
Apr 24, 201934.0034.0033.6533.6533.60500
Apr 23, 201934.5134.6134.3134.3134.251,000
Apr 22, 201934.4134.6934.0834.6934.644,000
Apr 18, 201933.6833.8633.6433.8633.811,000
Apr 17, 201933.8733.8733.7933.7933.741,400
Apr 16, 201934.1434.1433.9533.9733.922,000
Apr 15, 201934.3434.3434.2134.2134.15300
Apr 12, 201934.0434.2734.0434.2734.22400
Apr 11, 201933.9934.1633.9934.1534.10500
Apr 10, 201934.1234.1333.8633.8633.815,700
Apr 09, 201933.9934.2433.9934.2434.19500
Apr 08, 201933.4633.7833.4633.7533.702,100
Apr 05, 201933.5033.6633.5033.6333.574,400
Apr 04, 201934.0634.0633.7633.7633.70600
Apr 03, 201934.3334.3734.2334.3134.262,600
Apr 02, 201934.2734.4834.2534.4834.421,600
Apr 01, 201934.3034.3034.0334.0433.983,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...