EMTY Historical Prices
NYSEARCA: EMTYProSharesTrading--Inverse EquityETFUSD
24.23+0.0006 (+0.00%)
At close: Oct 9, 10:00 AM ET · Delayed 15 min
EMTY price history
The price history for ProShares Decline of the Retail Store (EMTY) on this page begins on November 13, 2017, when the stock closed at $75.36; it most recently closed at $24.23 on October 5, 2026. The highest price in this record is $119.20, reached on March 16, 2020; the latest close is 79.7% below that peak. Across the 8 complete calendar years in the table, EMTY finished higher in 2 and lower in 6. Its best year was 2018 (+6.2%) and its worst was 2021 (-37.4%).
Over roughly 9 years the share price changed -67.8%, a -12.0% compound annual price return (excluding dividends). In the last 12 months alone, EMTY has lost 0.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EMTY returns
1 week
-2.27%
1 month
-2.23%
3 months
+0.45%
6 months
+2.92%
Year to date
-0.70%
1 year
-0.46%
3 years
-30.65%
5 years
-24.17%
EMTY price return, excluding dividends.
EMTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.23 | +0.58% |
| 2025 | 24.09 | -6.24% |
| 2024 | 25.69 | -9.85% |
| 2023 | 28.50 | -3.77% |
| 2022 | 29.62 | +3.66% |
| 2021 | 28.57 | -37.39% |
| 2020 | 45.64 | -33.39% |
| 2019 | 68.51 | -3.67% |
| 2018 | 71.12 | +6.17% |
| 2017* | 66.99 | -11.11% |
EMTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.32 | 24.32 | 24.23 | 24.23 | +0.00% | |
| 24.42 | 24.23 | 24.23 | 24.23 | -1.09% | |
| 24.50 | 24.50 | 24.50 | 24.50 | -0.97% | |
| 24.85 | 24.99 | 24.74 | 24.74 | -0.23% | |
| 24.39 | 24.79 | 24.39 | 24.79 | +0.13% | |
| 24.76 | 24.76 | 24.76 | 24.76 | -0.09% | |
| 24.78 | 24.78 | 24.78 | 24.78 | +0.72% | |
| 24.69 | 24.72 | 24.60 | 24.61 | +0.48% | |
| 24.62 | 24.62 | 24.49 | 24.49 | -0.42% | |
| 24.74 | 24.76 | 24.60 | 24.60 | -0.40% | |
| 24.80 | 24.80 | 24.69 | 24.69 | -0.30% | |
| 24.59 | 24.77 | 24.59 | 24.77 | +0.70% | |
| 24.94 | 24.94 | 24.60 | 24.60 | -1.48% | |
| 24.90 | 25.07 | 24.78 | 24.96 | -0.22% | |
| 24.86 | 25.02 | 24.86 | 25.02 | +0.83% | |
| 24.88 | 24.88 | 24.75 | 24.81 | -0.38% | |
| 24.69 | 24.91 | 24.69 | 24.91 | +0.28% | |
| 24.60 | 24.84 | 24.60 | 24.84 | +2.41% | |
| 24.24 | 24.26 | 24.24 | 24.25 | -1.08% | |
| 24.52 | 24.52 | 24.52 | 24.52 | -1.56% | |
| 24.91 | 24.91 | 24.91 | 24.91 | +0.50% | |
| 24.78 | 24.78 | 24.78 | 24.78 | +0.97% | |
| 24.54 | 24.54 | 24.54 | 24.54 | +2.37% | |
| 23.98 | 23.98 | 23.98 | 23.98 | -1.15% | |
| 24.25 | 24.25 | 24.25 | 24.25 | -0.47% | |
| 24.37 | 24.37 | 24.37 | 24.37 | -0.23% | |
| 24.51 | 24.51 | 24.43 | 24.43 | +0.42% | |
| 24.32 | 24.32 | 24.32 | 24.32 | +0.27% | |
| 24.26 | 24.26 | 24.26 | 24.26 | -0.26% | |
| 24.32 | 24.32 | 24.32 | 24.32 | +2.19% | |
| 23.80 | 23.80 | 23.80 | 23.80 | +0.12% | |
| 23.70 | 23.77 | 23.70 | 23.77 | +2.17% | |
| 23.27 | 23.27 | 23.27 | 23.27 | -1.66% | |
| 23.73 | 23.73 | 23.66 | 23.66 | -1.56% | |
| 24.09 | 24.09 | 24.03 | 24.03 | +3.00% | |
| 23.26 | 23.34 | 23.24 | 23.34 | -0.78% | |
| 23.37 | 23.52 | 23.33 | 23.52 | -0.49% | |
| 23.63 | 23.63 | 23.63 | 23.63 | +1.51% | |
| 23.28 | 23.28 | 23.28 | 23.28 | +0.74% | |
| 23.11 | 23.11 | 23.11 | 23.11 | -0.19% | |
| 23.16 | 23.16 | 23.16 | 23.16 | +0.57% | |
| 23.02 | 23.02 | 23.02 | 23.02 | +0.89% | |
| 22.82 | 22.82 | 22.82 | 22.82 | +0.65% | |
| 22.71 | 22.71 | 22.67 | 22.67 | -1.04% | |
| 22.91 | 22.91 | 22.91 | 22.91 | -0.03% | |
| 22.99 | 22.99 | 22.92 | 22.92 | +0.18% | |
| 23.01 | 23.18 | 22.82 | 22.88 | -0.62% | |
| 23.21 | 23.21 | 23.01 | 23.02 | -2.25% | |
| 23.60 | 23.60 | 23.55 | 23.55 | +0.53% | |
| 23.42 | 23.42 | 23.42 | 23.42 | +0.48% | |
| 23.31 | 23.31 | 23.31 | 23.31 | -0.12% | |
| 23.63 | 23.63 | 23.16 | 23.34 | -1.97% | |
| 24.13 | 24.13 | 23.81 | 23.81 | -2.70% | |
| 24.52 | 24.59 | 24.46 | 24.47 | -1.52% | |
| 24.70 | 24.84 | 24.70 | 24.84 | +3.15% | |
| 23.99 | 24.09 | 23.99 | 24.09 | +0.12% | |
| 24.02 | 24.06 | 24.02 | 24.06 | +0.19% | |
| 24.04 | 24.04 | 24.01 | 24.01 | +0.43% | |
| 23.46 | 23.91 | 23.46 | 23.91 | +0.67% | |
| 23.91 | 23.91 | 23.75 | 23.75 | -2.53% | |
| 24.37 | 24.37 | 24.37 | 24.37 | -0.32% | |
| 24.39 | 24.44 | 24.39 | 24.44 | +0.78% | |
| 24.11 | 24.34 | 24.11 | 24.26 | +0.55% | |
| 24.10 | 24.23 | 24.08 | 24.12 | -1.43% | |
| 24.57 | 24.59 | 24.47 | 24.47 | -0.39% | |
| 24.59 | 24.67 | 24.50 | 24.57 | +1.23% | |
| 24.27 | 24.27 | 24.27 | 24.27 | +0.17% | |
| 24.14 | 24.23 | 24.14 | 24.23 | +2.15% | |
| 23.72 | 23.72 | 23.72 | 23.72 | -0.65% | |
| 23.87 | 23.87 | 23.87 | 23.87 | -0.16% | |
| 24.02 | 24.02 | 23.91 | 23.91 | +0.15% | |
| 23.44 | 23.88 | 23.44 | 23.87 | +1.19% | |
| 23.60 | 23.60 | 23.59 | 23.59 | -1.59% | |
| 23.57 | 24.00 | 23.57 | 23.97 | +1.58% | |
| 23.60 | 23.60 | 23.60 | 23.60 | -3.08% | |
| 24.35 | 24.35 | 24.35 | 24.35 | -0.42% | |
| 24.33 | 24.45 | 24.33 | 24.45 | +1.05% | |
| 24.11 | 24.25 | 24.11 | 24.20 | -0.90% | |
| 23.72 | 24.42 | 23.72 | 24.42 | +2.56% | |
| 23.58 | 23.81 | 23.58 | 23.81 | +0.22% | |
| 23.23 | 23.81 | 23.23 | 23.76 | +0.97% | |
| 23.49 | 23.53 | 23.49 | 23.53 | -0.11% | |
| 24.12 | 24.12 | 23.56 | 23.56 | -2.09% | |
| 24.38 | 24.38 | 23.99 | 24.06 | -0.54% | |
| 24.21 | 24.21 | 24.17 | 24.19 | -1.12% | |
| 24.59 | 24.59 | 24.31 | 24.46 | -0.63% | |
| 24.55 | 24.64 | 24.55 | 24.62 | -0.49% | |
| 24.52 | 24.78 | 24.43 | 24.74 | +0.88% | |
| 24.52 | 24.62 | 24.52 | 24.52 | -0.31% | |
| 24.57 | 24.60 | 24.52 | 24.60 | +0.94% | |
| 24.53 | 24.53 | 24.37 | 24.37 | +1.26% | |
| 23.98 | 24.07 | 23.98 | 24.07 | +1.22% | |
| 23.87 | 23.95 | 23.72 | 23.78 | -1.85% | |
| 24.02 | 24.23 | 23.92 | 24.23 | -0.88% | |
| 24.41 | 24.57 | 24.34 | 24.44 | +0.69% | |
| 24.30 | 24.44 | 24.24 | 24.27 | -0.33% | |
| 24.60 | 24.70 | 24.26 | 24.35 | -0.67% | |
| 25.06 | 25.06 | 24.46 | 24.52 | -1.29% | |
| 24.94 | 24.94 | 24.65 | 24.84 | -0.42% | |
| 25.25 | 25.25 | 24.90 | 24.94 | -1.14% | |
| 25.06 | 25.26 | 25.06 | 25.23 | +1.40% | |
| 24.96 | 24.96 | 24.75 | 24.88 | -0.88% | |
| 24.94 | 25.28 | 24.92 | 25.10 | +0.88% | |
| 24.94 | 25.25 | 24.80 | 24.88 | -0.12% | |
| 24.39 | 24.96 | 24.39 | 24.91 | +3.89% | |
| 23.92 | 24.03 | 23.88 | 23.98 | +0.08% | |
| 23.80 | 24.14 | 23.80 | 23.96 | +1.01% | |
| 23.44 | 23.72 | 23.44 | 23.72 | -1.66% | |
| 23.88 | 24.14 | 23.88 | 24.12 | +0.14% | |
| 23.94 | 24.10 | 23.94 | 24.09 | +2.15% | |
| 23.28 | 23.58 | 23.28 | 23.58 | +1.03% | |
| 23.80 | 23.80 | 23.26 | 23.34 | -3.31% | |
| 23.88 | 24.14 | 23.88 | 24.14 | +1.77% | |
| 23.38 | 23.80 | 23.38 | 23.72 | +0.85% | |
| 23.26 | 23.52 | 23.26 | 23.52 | +1.20% | |
| 23.30 | 23.30 | 23.24 | 23.24 | +0.78% | |
| 23.08 | 23.32 | 23.06 | 23.06 | +0.27% | |
| 22.96 | 23.04 | 22.96 | 23.00 | +0.52% | |
| 22.58 | 22.88 | 22.58 | 22.88 | +0.94% | |
| 22.68 | 22.92 | 22.67 | 22.67 | -0.66% | |
| 22.80 | 22.90 | 22.76 | 22.82 | -2.70% | |
| 23.44 | 23.52 | 23.36 | 23.45 | +0.05% | |
| 23.48 | 23.50 | 23.38 | 23.44 | +0.15% | |
| 23.42 | 23.44 | 23.40 | 23.40 | -0.17% | |
| 23.78 | 23.78 | 23.42 | 23.44 | -0.44% | |
| 23.32 | 23.60 | 23.32 | 23.54 | +1.77% | |
| 23.36 | 23.43 | 23.12 | 23.13 | -0.60% | |
| 23.96 | 23.96 | 23.14 | 23.27 | -2.18% | |
| 23.63 | 23.94 | 23.63 | 23.79 | +1.18% | |
| 23.72 | 23.72 | 23.51 | 23.51 | -0.87% | |
| 24.08 | 24.10 | 23.70 | 23.72 | +0.16% | |
| 23.50 | 23.69 | 23.50 | 23.68 | -0.29% | |
| 23.78 | 24.10 | 23.72 | 23.75 | -1.62% | |
| 24.20 | 24.20 | 24.00 | 24.14 | -0.29% | |
| 23.95 | 24.21 | 23.95 | 24.21 | +0.93% | |
| 23.88 | 23.99 | 23.70 | 23.99 | +0.15% | |
| 24.06 | 24.06 | 23.95 | 23.95 | -1.09% | |
| 24.14 | 24.21 | 24.11 | 24.21 | +0.22% | |
| 23.60 | 24.16 | 23.60 | 24.16 | -0.78% | |
| 24.21 | 24.39 | 24.21 | 24.35 | +1.57% | |
| 24.06 | 24.18 | 23.94 | 23.97 | -1.20% | |
| 23.86 | 24.26 | 23.86 | 24.26 | +2.09% | |
| 23.40 | 23.77 | 23.40 | 23.77 | +0.84% | |
| 23.53 | 23.57 | 23.38 | 23.57 | +0.10% | |
| 23.52 | 23.55 | 23.52 | 23.55 | -0.38% | |
| 23.76 | 23.76 | 23.38 | 23.64 | +0.37% | |
| 23.46 | 23.58 | 23.44 | 23.55 | +0.82% | |
| 23.36 | 23.36 | 23.26 | 23.36 | +0.24% | |
| 23.84 | 23.88 | 23.30 | 23.30 | +0.34% | |
| 23.40 | 23.40 | 23.22 | 23.22 | +1.06% | |
| 23.14 | 23.18 | 22.98 | 22.98 | +1.48% | |
| 22.63 | 22.64 | 22.60 | 22.64 | -0.06% | |
| 22.99 | 23.02 | 22.64 | 22.65 | +0.60% | |
| 22.48 | 22.56 | 22.48 | 22.52 | +0.71% | |
| 22.36 | 22.36 | 22.36 | 22.36 | +0.19% | |
| 22.09 | 22.35 | 22.09 | 22.32 | -0.21% | |
| 22.36 | 22.41 | 22.36 | 22.37 | +1.58% | |
| 22.08 | 22.08 | 22.02 | 22.02 | -0.50% | |
| 22.18 | 22.46 | 22.08 | 22.13 | +0.71% | |
| 22.18 | 22.32 | 21.97 | 21.97 | -0.39% | |
| 22.10 | 22.12 | 22.06 | 22.06 | +0.35% | |
| 21.92 | 22.04 | 21.92 | 21.98 | +0.20% | |
| 22.08 | 22.14 | 21.94 | 21.94 | +0.27% | |
| 21.81 | 21.90 | 21.78 | 21.88 | -1.57% | |
| 22.06 | 22.23 | 22.06 | 22.23 | +0.14% | |
| 22.42 | 22.42 | 22.20 | 22.20 | -0.76% | |
| 22.20 | 22.37 | 22.15 | 22.37 | +1.59% | |
| 22.00 | 22.08 | 22.00 | 22.02 | -0.01% | |
| 22.28 | 22.28 | 21.99 | 22.02 | -2.46% | |
| 22.16 | 22.62 | 22.10 | 22.58 | +1.16% | |
| 22.50 | 22.50 | 22.22 | 22.32 | -1.51% | |
| 22.66 | 22.71 | 22.65 | 22.66 | -1.05% | |
| 22.68 | 22.92 | 22.68 | 22.90 | -1.43% | |
| 23.34 | 23.44 | 23.23 | 23.23 | -0.72% | |
| 23.44 | 23.44 | 23.24 | 23.40 | +0.78% | |
| 23.02 | 23.22 | 23.02 | 23.22 | +1.01% | |
| 23.08 | 23.12 | 22.99 | 22.99 | +0.81% | |
| 22.60 | 22.82 | 22.60 | 22.80 | +0.41% | |
| 22.72 | 22.86 | 22.66 | 22.71 | -0.04% | |
| 22.34 | 22.73 | 22.34 | 22.72 | +0.81% | |
| 22.54 | 22.69 | 22.54 | 22.54 | -1.70% | |
| 22.86 | 23.00 | 22.84 | 22.93 | +1.53% | |
| 22.62 | 22.66 | 22.54 | 22.58 | +0.08% | |
| 22.56 | 22.56 | 22.52 | 22.56 | -1.18% | |
| 22.74 | 22.83 | 22.72 | 22.83 | +0.58% | |
| 22.70 | 22.88 | 22.68 | 22.70 | -0.57% | |
| 23.06 | 23.06 | 22.76 | 22.83 | -1.21% | |
| 23.14 | 23.35 | 23.08 | 23.11 | -0.74% | |
| 23.37 | 23.37 | 23.14 | 23.28 | -1.71% | |
| 23.58 | 23.69 | 23.58 | 23.69 | +1.40% | |
| 23.65 | 23.65 | 23.27 | 23.36 | -2.10% | |
| 23.94 | 23.96 | 23.80 | 23.86 | -0.95% | |
| 22.22 | 24.32 | 22.22 | 24.09 | -1.28% | |
| 24.34 | 24.40 | 24.32 | 24.40 | +0.50% | |
| 24.20 | 24.28 | 24.16 | 24.28 | +0.53% | |
| 24.00 | 24.15 | 23.96 | 24.15 | +0.89% | |
| 23.94 | 24.00 | 23.90 | 23.94 | -0.08% | |
| 24.38 | 24.38 | 23.96 | 23.96 | -2.05% | |
| 24.44 | 24.49 | 24.44 | 24.46 | +0.51% | |
| 24.21 | 24.36 | 24.21 | 24.34 | +0.32% | |
| 24.20 | 24.28 | 24.20 | 24.26 | +0.49% | |
| 23.90 | 24.14 | 23.88 | 24.14 | +0.17% | |
| 24.12 | 24.12 | 24.07 | 24.10 | -0.33% | |
| 24.06 | 24.18 | 23.96 | 24.18 | +1.04% | |
| 23.82 | 23.96 | 23.82 | 23.93 | +0.13% | |
| 23.69 | 23.90 | 23.69 | 23.90 | +0.67% | |
| 23.72 | 23.78 | 23.66 | 23.74 | -0.91% | |
| 24.08 | 24.18 | 23.96 | 23.96 | -0.83% | |
| 24.08 | 24.16 | 24.08 | 24.16 | +0.47% | |
| 23.94 | 24.05 | 23.88 | 24.05 | +1.05% | |
| 23.96 | 23.96 | 23.57 | 23.80 | -1.01% | |
| 23.94 | 24.12 | 23.94 | 24.04 | +0.12% | |
| 24.38 | 24.38 | 23.92 | 24.01 | -0.91% | |
| 24.18 | 24.30 | 24.14 | 24.23 | +0.56% | |
| 24.16 | 24.16 | 23.86 | 24.09 | -0.12% | |
| 23.82 | 24.12 | 23.82 | 24.12 | +0.57% | |
| 24.24 | 24.24 | 23.86 | 23.99 | -1.95% | |
| 25.00 | 25.00 | 24.28 | 24.46 | -2.30% | |
| 24.72 | 25.04 | 24.72 | 25.04 | +0.61% | |
| 25.76 | 25.76 | 24.66 | 24.89 | -3.07% | |
| 25.10 | 25.68 | 25.10 | 25.68 | +1.37% | |
| 25.20 | 25.44 | 25.14 | 25.33 | +0.52% | |
| 25.44 | 26.02 | 25.00 | 25.20 | +0.50% | |
| 25.26 | 25.26 | 24.66 | 25.07 | +1.76% | |
| 24.69 | 24.69 | 24.62 | 24.64 | +0.71% | |
| 24.18 | 24.47 | 24.16 | 24.47 | +0.51% | |
| 24.34 | 24.34 | 24.30 | 24.34 | -0.58% | |
| 24.34 | 24.56 | 24.34 | 24.48 | -0.55% | |
| 24.38 | 24.80 | 24.38 | 24.62 | 0.00% | |
| 25.18 | 25.18 | 24.62 | 24.62 | -1.40% | |
| 24.94 | 25.10 | 24.82 | 24.97 | +2.24% | |
| 24.40 | 24.42 | 24.14 | 24.42 | -0.88% | |
| 24.68 | 24.82 | 24.55 | 24.64 | +0.33% | |
| 24.78 | 24.78 | 24.56 | 24.56 | +0.16% | |
| 24.96 | 24.96 | 24.52 | 24.52 | +0.18% | |
| 24.16 | 24.48 | 24.16 | 24.48 | +2.32% | |
| 23.68 | 23.96 | 23.64 | 23.92 | +2.48% | |
| 23.20 | 23.34 | 23.20 | 23.34 | +0.45% | |
| 23.28 | 23.34 | 23.24 | 23.24 | -0.95% | |
| 23.26 | 23.46 | 23.26 | 23.46 | +0.71% | |
| 23.28 | 23.42 | 23.28 | 23.30 | -0.06% | |
| 23.14 | 23.31 | 23.14 | 23.31 | +0.38% | |
| 23.16 | 23.22 | 23.16 | 23.22 | -0.21% | |
| 23.24 | 23.30 | 23.22 | 23.27 | +0.09% | |
| 23.32 | 23.34 | 23.22 | 23.25 | -0.51% | |
| 23.12 | 23.39 | 23.12 | 23.37 | +1.19% | |
| 22.88 | 23.10 | 22.88 | 23.10 | -0.10% | |
| 23.26 | 23.30 | 23.10 | 23.12 | -2.13% | |
| 23.96 | 24.20 | 23.62 | 23.62 | -2.97% | |
| 23.90 | 24.34 | 23.84 | 24.34 | — |