ProShares Decline of the Retail Store ETF (EMTY)

EMTY
🏛️ 미국 →
11.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 12.84 12.89 12.79 12.89 0.0M
2024-12-30 12.64 12.90 12.64 12.88 0.0M
2024-12-27 12.57 12.67 12.57 12.63 0.0M
2024-12-26 12.43 12.58 12.43 12.48 0.0M
2024-12-24 12.83 12.83 12.71 12.73 0.0M
2024-12-23 12.84 12.93 12.78 12.78 0.0M
2024-12-20 13.03 13.03 12.86 13.00 0.0M
2024-12-19 13.02 13.13 12.95 13.10 0.0M
2024-12-18 12.74 13.02 12.68 13.02 0.0M
2024-12-17 12.73 12.82 12.73 12.75 0.0M
2024-12-16 12.58 12.72 12.58 12.72 0.0M
2024-12-13 12.73 12.74 12.68 12.68 0.0M
2024-12-12 12.60 12.64 12.53 12.64 0.0M
2024-12-11 12.50 12.54 12.50 12.53 0.0M
2024-12-10 12.70 12.71 12.51 12.56 0.0M
2024-12-09 12.61 12.67 12.61 12.67 0.0M
2024-12-06 12.48 12.59 12.46 12.59 0.0M
2024-12-05 12.69 12.74 12.67 12.74 0.0M
2024-12-04 12.62 12.62 12.61 12.61 0.0M
2024-12-03 12.59 12.62 12.59 12.62 0.0M
2024-12-02 12.66 12.66 12.56 12.57 0.0M
2024-11-29 12.51 12.66 12.51 12.66 0.0M
2024-11-27 12.62 12.64 12.59 12.64 0.0M
2024-11-26 12.75 12.75 12.70 12.72 0.0M
2024-11-25 12.87 12.87 12.44 12.51 0.0M
2024-11-22 13.14 13.14 13.03 13.03 0.0M
2024-11-21 13.60 13.60 13.35 13.35 0.0M
2024-11-20 13.49 13.66 13.49 13.58 0.0M
2024-11-19 13.44 13.44 13.40 13.41 0.0M
2024-11-18 13.31 13.33 13.31 13.33 0.0M
2024-11-15 13.20 13.29 13.20 13.28 0.0M
2024-11-14 13.15 13.15 13.15 13.15 0.0M
2024-11-13 13.11 13.21 13.09 13.21 0.0M
2024-11-12 13.14 13.24 13.14 13.23 0.0M
2024-11-11 13.09 13.10 13.05 13.08 0.0M
2024-11-08 13.20 13.20 13.15 13.19 0.0M
2024-11-07 13.31 13.31 13.13 13.16 0.0M
2024-11-06 13.15 13.43 13.15 13.38 0.0M
2024-11-05 13.73 13.73 13.49 13.49 0.0M
2024-11-04 13.65 13.69 13.64 13.68 0.0M
2024-11-01 13.80 13.82 13.80 13.80 0.0M
2024-10-31 13.95 13.95 13.91 13.91 0.0M
2024-10-30 13.82 13.82 13.82 13.82 0.0M
2024-10-29 13.73 13.73 13.65 13.72 0.0M
2024-10-28 13.59 13.61 13.57 13.61 0.0M
2024-10-25 13.62 13.73 13.59 13.73 0.0M
2024-10-24 13.73 13.73 13.72 13.72 0.0M
2024-10-23 13.76 13.78 13.72 13.72 0.0M
2024-10-22 13.45 13.67 13.45 13.63 0.0M
2024-10-21 13.26 13.52 13.26 13.51 0.0M
2024-10-18 13.33 13.33 13.26 13.26 0.0M
2024-10-17 13.28 13.35 13.28 13.30 0.0M
2024-10-16 13.34 13.34 13.21 13.25 0.0M
2024-10-15 13.44 13.44 13.31 13.40 0.0M
2024-10-14 13.62 13.65 13.58 13.60 0.0M
2024-10-11 13.59 13.59 13.53 13.53 0.0M
2024-10-10 13.70 13.72 13.65 13.67 0.0M
2024-10-09 13.50 13.54 13.50 13.54 0.0M
2024-10-08 13.61 13.61 13.48 13.48 0.0M
2024-10-07 13.55 13.71 13.52 13.62 0.0M
2024-10-04 13.27 13.39 13.27 13.39 0.0M
2024-10-03 13.58 13.70 13.55 13.55 0.0M
2024-10-02 13.45 13.52 13.41 13.50 0.0M
2024-10-01 13.42 13.47 13.33 13.39 0.0M
2024-09-30 13.18 13.21 13.14 13.17 0.0M
2024-09-27 13.09 13.14 13.01 13.14 0.0M
2024-09-26 13.20 13.21 13.15 13.15 0.0M
2024-09-25 13.37 13.37 13.33 13.33 0.0M
2024-09-24 13.47 13.47 13.43 13.45 0.0M
2024-09-23 13.40 13.64 13.40 13.52 0.0M
2024-09-20 13.56 13.56 13.53 13.55 0.0M
2024-09-19 13.45 13.47 13.40 13.43 0.0M
2024-09-18 13.52 13.55 13.30 13.54 0.0M
2024-09-17 13.50 13.51 13.39 13.50 0.0M
2024-09-16 13.65 13.65 13.56 13.56 0.0M
2024-09-13 13.69 13.69 13.57 13.62 0.0M
2024-09-12 13.99 14.01 13.85 13.89 0.0M
2024-09-11 14.42 14.51 14.17 14.21 0.0M
2024-09-10 14.43 14.46 14.31 14.31 0.0M
2024-09-09 14.35 14.35 14.25 14.35 0.0M
2024-09-06 14.40 14.40 14.33 14.37 0.0M
2024-09-05 14.21 14.32 14.20 14.23 0.0M
2024-09-04 14.22 14.30 14.13 14.22 0.0M
2024-09-03 13.93 14.04 13.93 14.04 0.0M
2024-08-30 13.91 13.95 13.87 13.87 0.0M
2024-08-29 13.70 13.96 13.70 13.96 0.0M
2024-08-28 13.62 13.77 13.62 13.75 0.0M
2024-08-27 13.55 13.57 13.54 13.56 0.0M
2024-08-26 13.46 13.48 13.45 13.48 0.0M
2024-08-23 13.66 13.67 13.51 13.51 0.0M
2024-08-22 13.60 13.76 13.60 13.76 0.0M
2024-08-21 13.54 13.61 13.41 13.56 0.0M
2024-08-20 13.70 13.81 13.68 13.79 0.0M
2024-08-19 13.70 13.70 13.66 13.69 0.0M
2024-08-16 13.82 13.83 13.73 13.73 0.0M
2024-08-15 13.91 13.99 13.80 13.86 0.0M
2024-08-14 14.18 14.36 14.18 14.36 0.0M
2024-08-13 14.40 14.40 14.28 14.29 0.0M
2024-08-12 14.46 14.49 14.40 14.46 0.0M
2024-08-09 14.46 14.46 14.32 14.37 0.0M
2024-08-08 14.54 14.54 14.31 14.39 0.0M
2024-08-07 14.25 14.66 14.25 14.66 0.0M
2024-08-06 14.45 14.45 14.32 14.44 0.0M
2024-08-05 14.85 14.88 14.50 14.59 0.0M
2024-08-02 14.08 14.33 14.08 14.21 0.0M
2024-08-01 13.90 13.93 13.90 13.91 0.0M
2024-07-31 13.54 13.66 13.44 13.58 0.0M
2024-07-30 13.66 13.68 13.64 13.64 0.0M
2024-07-29 13.78 13.78 13.75 13.75 0.0M
2024-07-26 13.78 13.78 13.70 13.75 0.0M
2024-07-25 14.08 14.08 13.84 13.95 0.0M
2024-07-24 13.92 14.06 13.91 14.06 0.0M
2024-07-23 13.78 13.78 13.78 13.78 0.0M
2024-07-22 13.79 13.88 13.73 13.73 0.0M
2024-07-19 13.76 13.84 13.76 13.82 0.0M
2024-07-18 13.42 13.70 13.42 13.65 0.0M
2024-07-17 13.36 13.36 13.30 13.34 0.0M
2024-07-16 13.47 13.47 13.26 13.26 0.0M
2024-07-15 13.50 13.70 13.50 13.70 0.0M
2024-07-12 13.45 13.47 13.39 13.47 0.0M
2024-07-11 13.74 13.74 13.52 13.55 0.0M
2024-07-10 13.94 14.05 13.94 14.01 0.0M
2024-07-09 14.07 14.08 14.03 14.07 0.0M
2024-07-08 13.92 14.02 13.92 14.00 0.0M
2024-07-05 13.99 14.08 13.99 14.04 0.0M
2024-07-03 14.08 14.12 14.03 14.07 0.0M
2024-07-02 14.01 14.06 14.01 14.04 0.0M
2024-07-01 13.39 14.02 13.39 13.98 0.0M
2024-06-28 13.73 13.76 13.71 13.76 0.0M
2024-06-27 13.86 13.87 13.78 13.78 0.0M
2024-06-26 13.65 13.70 13.63 13.67 0.0M
2024-06-25 13.69 13.78 13.69 13.77 0.0M
2024-06-24 13.60 13.60 13.56 13.57 0.0M
2024-06-21 13.66 13.69 13.64 13.67 0.0M
2024-06-20 13.68 13.69 13.68 13.69 0.0M
2024-06-18 13.70 13.71 13.70 13.71 0.0M
2024-06-17 13.88 13.88 13.72 13.72 0.0M
2024-06-14 13.92 14.01 13.91 13.92 0.0M
2024-06-13 13.73 13.79 13.73 13.78 0.0M
2024-06-12 13.45 13.68 13.39 13.68 0.0M
2024-06-11 13.76 13.77 13.62 13.63 0.0M
2024-06-10 13.58 13.78 13.58 13.72 0.0M
2024-06-07 13.29 13.63 13.28 13.62 0.0M
2024-06-06 13.35 13.39 13.23 13.24 0.0M
2024-06-05 13.34 13.36 13.25 13.26 0.0M
2024-06-04 13.26 13.39 13.26 13.37 0.0M
2024-06-03 12.83 13.13 12.83 13.13 0.0M
2024-05-31 13.30 13.44 13.20 13.20 0.0M
2024-05-30 13.54 13.54 13.35 13.42 0.0M
2024-05-29 13.83 13.91 13.78 13.91 0.0M
2024-05-28 13.60 13.79 13.60 13.73 0.0M
2024-05-24 14.54 14.54 13.80 13.83 0.0M
2024-05-23 14.05 14.17 14.03 14.15 0.0M
2024-05-22 14.14 14.14 13.93 14.10 0.0M
2024-05-21 14.08 14.14 14.03 14.06 0.0M
2024-05-20 13.95 14.07 13.95 14.00 0.0M
2024-05-17 13.99 13.99 13.93 13.93 0.0M
2024-05-16 13.49 13.68 13.48 13.68 0.0M
2024-05-15 13.56 13.58 13.35 13.35 0.0M
2024-05-14 13.13 13.48 12.64 13.18 0.0M
2024-05-13 13.49 13.94 13.40 13.92 0.0M
2024-05-10 14.45 14.45 14.42 14.42 0.0M
2024-05-09 14.50 14.50 14.33 14.33 0.0M
2024-05-08 14.60 14.63 14.59 14.63 0.0M
2024-05-07 14.51 14.51 14.35 14.43 0.0M
2024-05-06 14.49 14.57 14.49 14.49 0.0M
2024-05-03 14.66 14.71 14.55 14.59 0.0M
2024-05-02 15.08 15.08 14.85 14.87 0.0M
2024-05-01 15.21 15.21 14.94 15.13 0.0M
2024-04-30 14.99 14.99 14.99 14.99 0.0M
2024-04-29 14.68 14.85 14.68 14.78 0.0M
2024-04-26 14.69 14.71 14.63 14.71 0.0M
2024-04-25 14.92 14.95 14.81 14.83 0.0M
2024-04-24 14.75 14.76 14.74 14.76 0.0M
2024-04-23 14.71 14.75 14.71 14.75 0.0M
2024-04-22 14.79 14.92 14.75 14.88 0.0M
2024-04-19 14.92 14.95 14.89 14.89 0.0M
2024-04-18 14.90 15.02 14.90 15.00 0.0M
2024-04-17 14.81 14.98 14.81 14.98 0.0M
2024-04-16 14.97 15.02 14.93 14.98 0.0M
2024-04-15 14.73 14.94 14.61 14.94 0.0M
2024-04-12 14.37 14.79 14.37 14.77 0.0M
2024-04-11 14.45 14.54 14.37 14.40 0.0M
2024-04-10 14.55 14.55 14.44 14.44 0.0M
2024-04-09 14.26 14.26 14.26 14.26 0.0M
2024-04-08 14.09 14.20 14.09 14.20 0.0M
2024-04-05 14.16 14.17 14.10 14.13 0.0M
2024-04-04 13.99 14.18 13.89 14.13 0.0M
2024-04-03 13.94 14.02 13.92 14.02 0.0M
2024-04-02 13.53 13.87 13.53 13.81 0.0M
2024-04-01 13.20 13.47 13.11 13.47 0.0M
2024-03-28 13.28 13.28 13.25 13.25 0.0M
2024-03-27 13.40 13.40 13.30 13.30 0.0M
2024-03-26 13.45 13.53 13.44 13.53 0.0M
2024-03-25 13.37 13.54 13.37 13.54 0.0M
2024-03-22 13.39 13.47 13.39 13.47 0.0M
2024-03-21 13.49 13.52 13.34 13.36 0.0M
2024-03-20 13.52 13.55 13.28 13.37 0.0M
2024-03-19 13.60 13.75 13.60 13.67 0.0M
2024-03-18 13.57 13.71 13.57 13.69 0.0M
2024-03-15 13.72 13.74 13.70 13.72 0.0M
2024-03-14 13.53 13.81 13.50 13.75 0.0M
2024-03-13 13.61 13.61 13.60 13.60 0.0M
2024-03-12 13.50 13.64 13.50 13.61 0.0M
2024-03-11 13.61 13.73 13.61 13.66 0.0M
2024-03-08 13.52 13.64 13.52 13.60 0.0M
2024-03-07 13.67 13.67 13.49 13.53 0.0M
2024-03-06 13.53 13.68 13.53 13.68 0.0M
2024-03-05 13.46 13.51 13.39 13.50 0.0M
2024-03-04 13.46 13.53 13.46 13.53 0.0M
2024-03-01 13.64 13.64 13.47 13.52 0.0M
2024-02-29 13.49 13.63 13.49 13.55 0.0M
2024-02-28 13.57 13.60 13.54 13.60 0.0M
2024-02-27 13.60 13.60 13.54 13.56 0.0M
2024-02-26 13.67 13.88 13.67 13.76 0.1M
2024-02-23 13.89 13.89 13.70 13.71 0.0M
2024-02-22 14.02 14.03 13.92 13.95 0.0M
2024-02-21 13.99 14.09 13.98 14.06 0.0M
2024-02-20 14.15 14.15 13.93 13.99 0.0M
2024-02-16 14.01 14.06 13.90 14.01 0.0M
2024-02-15 14.04 14.04 13.96 13.96 0.0M
2024-02-14 14.30 14.35 14.22 14.22 0.0M
2024-02-13 14.35 14.39 14.23 14.34 0.0M
2024-02-12 14.20 14.20 13.98 13.99 0.0M
2024-02-09 14.29 14.30 14.24 14.25 0.0M
2024-02-08 14.40 14.40 14.25 14.29 0.0M
2024-02-07 14.36 14.48 14.36 14.43 0.0M
2024-02-06 14.78 14.78 14.47 14.49 0.0M
2024-02-05 14.42 14.74 14.42 14.63 0.0M
2024-02-02 14.42 14.64 14.33 14.42 0.1M
2024-02-01 14.63 14.70 14.44 14.47 0.0M
2024-01-31 14.45 14.76 14.45 14.74 0.0M
2024-01-30 14.67 14.67 14.42 14.48 0.1M
2024-01-29 14.64 14.66 14.47 14.51 0.0M
2024-01-26 14.56 14.65 14.55 14.58 0.0M
2024-01-25 14.71 14.82 14.63 14.63 0.0M
2024-01-24 14.67 14.85 14.67 14.85 0.0M
2024-01-23 14.39 14.71 14.39 14.66 0.0M
2024-01-22 14.87 14.87 14.55 14.55 0.0M
2024-01-19 14.86 14.89 14.67 14.81 0.0M
2024-01-18 14.93 14.93 14.75 14.78 0.0M
2024-01-17 14.77 14.94 14.74 14.83 0.1M
2024-01-16 14.76 14.86 14.70 14.71 0.0M
2024-01-12 14.62 14.78 14.56 14.76 0.0M
2024-01-11 14.63 14.78 14.63 14.66 0.0M
2024-01-10 14.51 14.63 14.51 14.56 0.0M
2024-01-09 14.57 14.61 14.53 14.53 0.0M
2024-01-08 14.73 14.73 14.48 14.48 0.0M
2024-01-05 14.67 14.67 14.54 14.66 0.0M
2024-01-04 14.55 14.70 14.55 14.69 0.0M
2024-01-03 14.39 14.65 14.39 14.63 0.0M
2024-01-02 14.28 14.43 14.13 14.21 0.0M