MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMTY — ProShares Decline of the Retail Store ETF
NYSE ArcaProShares Decline of the Retail Store ETF
$24.72
-0.04(-0.17%)
- O
- 24.39
- H
- 24.73
- L
- 24.39
- V
- 2.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.72
Period Return-11.1%
Period High$28.46
Period Low$21.78
Avg Daily Volume2.6K
Total Trading Days365
EMTY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.39 | $24.73 | $24.39 | $24.72 | $-0.04 | -0.17% | 2,169 | $24.65 | $24.39 $24.73 |
| Oct 1, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | $-0.02 | -0.09% | 302 | $24.62 | $24.76 $24.76 |
| Sep 30, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | +$0.18 | +0.71% | 648 | $24.78 | $24.78 $24.78 |
| Sep 29, 2026 | $24.69 | $24.72 | $24.60 | $24.61 | +$0.12 | +0.48% | 1,275 | $24.67 | $24.60 $24.72 |
| Sep 28, 2026 | $24.62 | $24.62 | $24.49 | $24.49 | $-0.10 | -0.42% | 1,734 | $24.54 | $24.49 $24.62 |
| Sep 25, 2026 | $24.74 | $24.76 | $24.60 | $24.60 | $-0.10 | -0.40% | 1,155 | $24.75 | $24.60 $24.76 |
| Sep 24, 2026 | $24.80 | $24.80 | $24.69 | $24.69 | $-0.07 | -0.30% | 236 | $24.77 | $24.69 $24.80 |
| Sep 23, 2026 | $24.59 | $24.77 | $24.59 | $24.77 | +$0.17 | +0.70% | 317 | $24.61 | $24.59 $24.77 |
| Sep 22, 2026 | $24.94 | $24.94 | $24.59 | $24.59 | $-0.37 | -1.48% | 1,064 | $24.64 | $24.59 $24.94 |
| Sep 21, 2026 | $24.90 | $25.07 | $24.78 | $24.96 | $-0.06 | -0.23% | 1,544 | $24.90 | $24.78 $25.07 |
| Sep 18, 2026 | $24.86 | $25.02 | $24.86 | $25.02 | +$0.21 | +0.83% | 426 | $24.88 | $24.86 $25.02 |
| Sep 17, 2026 | $24.88 | $24.88 | $24.75 | $24.81 | $-0.09 | -0.38% | 1,231 | $24.85 | $24.75 $24.88 |
| Sep 16, 2026 | $24.69 | $24.91 | $24.69 | $24.91 | +$0.07 | +0.28% | 406 | $24.69 | $24.69 $24.91 |
| Sep 15, 2026 | $24.60 | $24.84 | $24.60 | $24.84 | +$0.58 | +2.41% | 468 | $24.63 | $24.60 $24.84 |
| Sep 14, 2026 | $24.24 | $24.26 | $24.24 | $24.25 | $-0.27 | -1.08% | 550 | $24.24 | $24.24 $24.26 |
| Sep 11, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | $-0.39 | -1.56% | 85 | $24.69 | $24.52 $24.52 |
| Sep 10, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | +$0.13 | +0.51% | 92 | $24.89 | $24.91 $24.91 |
| Sep 9, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | +$0.24 | +0.97% | 39 | $24.73 | $24.78 $24.78 |
| Sep 8, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | +$0.57 | +2.37% | 170 | $24.42 | $24.54 $24.54 |
| Sep 4, 2026 | $23.97 | $23.97 | $23.97 | $23.97 | $-0.28 | -1.15% | 65 | $23.99 | $23.97 $23.97 |
| Sep 3, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | $-0.12 | -0.47% | 227 | $24.27 | $24.25 $24.25 |
| Sep 2, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $-0.06 | -0.23% | 32 | $24.29 | $24.37 $24.37 |
| Sep 1, 2026 | $24.51 | $24.51 | $24.42 | $24.42 | +$0.10 | +0.42% | 195 | $24.48 | $24.42 $24.51 |
| Aug 31, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +$0.06 | +0.27% | 128 | $24.32 | $24.32 $24.32 |
| Aug 28, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | $-0.06 | -0.26% | 134 | $24.23 | $24.26 $24.26 |
| Aug 27, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +$0.52 | +2.19% | 63 | $24.21 | $24.32 $24.32 |
| Aug 26, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | +$0.03 | +0.12% | 23 | $23.80 | $23.80 $23.80 |
| Aug 25, 2026 | $23.70 | $23.77 | $23.70 | $23.77 | +$0.50 | +2.17% | 252 | $23.70 | $23.70 $23.77 |
| Aug 24, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | $-0.39 | -1.65% | 53 | $23.42 | $23.27 $23.27 |
| Aug 21, 2026 | $23.73 | $23.73 | $23.66 | $23.66 | $-0.38 | -1.57% | 1,216 | $23.75 | $23.66 $23.73 |