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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.69	15.73	15.62	15.73	6,494	+0.07(+0.43%)
May 27, 2021	15.66	15.75	15.64	15.67	1,844	-0.11(-0.68%)
May 26, 2021	16.09	16.09	15.74	15.78	6,315	-0.36(-2.26%)
May 25, 2021	16.05	16.14	16.05	16.14	1,279	+0.07(+0.43%)
May 24, 2021	15.85	16.08	15.85	16.07	3,177	+0.00(+0.01%)
May 21, 2021	16.08	16.08	16.02	16.07	1,704	-0.01(-0.07%)
May 20, 2021	15.94	16.20	15.94	16.08	5,628	+0.16(+1.00%)
May 19, 2021	15.96	16.06	15.77	15.92	7,296	+0.36(+2.34%)
May 18, 2021	15.34	15.56	15.30	15.56	885	+0.17(+1.11%)
May 17, 2021	15.66	15.66	15.38	15.39	4,290	-0.14(-0.90%)
May 14, 2021	15.75	15.76	15.52	15.52	9,754	-0.53(-3.33%)
May 13, 2021	16.39	16.39	15.92	16.06	5,460	-0.29(-1.80%)
May 12, 2021	15.87	16.41	15.76	16.35	13,611	+0.69(+4.43%)
May 11, 2021	15.72	15.88	15.59	15.66	14,567	+0.29(+1.86%)
May 10, 2021	15.19	15.37	15.03	15.37	7,946	+0.08(+0.50%)
May 07, 2021	15.42	15.45	15.30	15.30	10,837	-0.18(-1.19%)
May 06, 2021	15.73	15.73	15.48	15.48	5,588	-0.20(-1.26%)
May 05, 2021	15.60	15.68	15.57	15.68	11,871	-0.01(-0.09%)
May 04, 2021	15.64	15.84	15.64	15.69	1,632	+0.09(+0.56%)
May 03, 2021	15.94	15.94	15.49	15.61	8,701	-0.36(-2.26%)
Apr 30, 2021	16.01	16.01	15.82	15.97	5,243	+0.14(+0.86%)
Apr 29, 2021	15.77	15.89	15.76	15.83	2,175	-0.06(-0.35%)
Apr 28, 2021	15.94	15.94	15.82	15.89	20,788	+0.03(+0.22%)
Apr 27, 2021	15.90	15.90	15.85	15.85	539	-0.20(-1.22%)
Apr 26, 2021	15.69	16.06	15.69	16.05	2,710	+0.25(+1.55%)
Apr 23, 2021	15.90	15.92	15.75	15.80	3,565	-0.21(-1.30%)
Apr 22, 2021	16.09	16.09	15.88	16.01	5,566	-0.02(-0.15%)
Apr 21, 2021	16.23	16.23	16.01	16.03	2,644	-0.23(-1.44%)
Apr 20, 2021	16.14	16.40	16.14	16.27	5,039	+0.24(+1.48%)
Apr 19, 2021	16.00	16.03	15.95	16.03	3,844	+0.16(+1.00%)
Apr 16, 2021	15.88	15.90	15.83	15.87	4,404	-0.15(-0.94%)
Apr 15, 2021	16.09	16.10	15.97	16.02	7,042	-0.06(-0.40%)
Apr 14, 2021	15.97	16.09	15.92	16.09	3,339	+0.03(+0.21%)
Apr 13, 2021	16.07	16.16	16.03	16.05	4,660	+0.16(+1.00%)
Apr 12, 2021	16.07	16.07	15.87	15.89	6,351	-0.14(-0.89%)
Apr 09, 2021	16.21	16.21	16.04	16.04	3,775	-0.24(-1.47%)
Apr 08, 2021	16.27	16.49	16.27	16.28	5,128	-0.12(-0.71%)
Apr 07, 2021	16.35	16.44	16.33	16.39	5,608	+0.04(+0.25%)
Apr 06, 2021	16.31	16.35	16.21	16.35	3,668	+0.02(+0.15%)
Apr 05, 2021	16.37	16.49	16.33	16.33	3,365	-0.30(-1.81%)
Apr 01, 2021	16.58	16.73	16.58	16.63	4,824	-0.01(-0.03%)
Mar 31, 2021	16.53	16.65	16.52	16.63	4,397	+0.07(+0.41%)
Mar 30, 2021	16.93	16.93	16.52	16.56	3,960	-0.22(-1.31%)
Mar 29, 2021	16.45	16.80	16.45	16.79	3,951	+0.22(+1.35%)
Mar 26, 2021	16.78	16.84	16.55	16.56	9,124	-0.36(-2.10%)
Mar 25, 2021	17.44	17.58	16.89	16.92	11,255	-0.43(-2.46%)
Mar 24, 2021	16.95	17.34	16.86	17.34	11,213	+0.30(+1.79%)
Mar 23, 2021	16.78	17.05	16.73	17.04	32,235	+0.40(+2.42%)
Mar 22, 2021	16.58	16.78	16.57	16.64	4,361	+0.08(+0.49%)
Mar 19, 2021	16.83	16.85	16.54	16.56	4,719	-0.26(-1.57%)
Mar 18, 2021	16.65	16.87	16.47	16.82	7,505	+0.21(+1.27%)
Mar 17, 2021	16.63	16.72	16.58	16.61	9,107	+0.04(+0.26%)
Mar 16, 2021	16.50	16.57	16.47	16.57	3,710	+0.22(+1.36%)
Mar 15, 2021	16.57	16.57	16.31	16.35	8,363	-0.31(-1.88%)
Mar 12, 2021	16.94	16.94	16.65	16.66	19,296	-0.26(-1.55%)
Mar 11, 2021	17.08	17.08	16.89	16.92	7,504	-0.13(-0.75%)
Mar 10, 2021	17.17	17.31	17.03	17.05	36,111	-0.19(-1.10%)
Mar 09, 2021	17.02	17.35	17.02	17.24	18,103	-0.04(-0.23%)
Mar 08, 2021	17.89	17.89	17.21	17.28	46,754	-0.72(-3.98%)
Mar 05, 2021	18.15	18.62	17.99	17.99	17,304	-0.18(-0.99%)
Mar 04, 2021	18.20	18.64	17.99	18.17	28,646	+0.07(+0.37%)
Mar 03, 2021	18.26	18.26	17.88	18.11	12,844	-0.17(-0.92%)
Mar 02, 2021	18.03	18.28	18.02	18.28	3,577	+0.18(+1.00%)

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.