Skip to main content

Online Retail ETF (NY: ONLN )

39.41 +0.35 (+0.90%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 75.85 75.85 75.85 93,529 -1.52(-1.96%)
Dec 30, 2020 77.00 77.85 76.95 77.37 93,529 +0.87(+1.14%)
Dec 29, 2020 76.83 77.28 75.62 76.50 104,064 +0.12(+0.16%)
Dec 28, 2020 78.41 78.50 75.71 76.38 168,692 -1.30(-1.67%)
Dec 24, 2020 77.78 78.20 77.05 77.68 133,200 -0.78(-0.99%)
Dec 23, 2020 79.67 79.67 78.33 78.46 94,203 -0.64(-0.81%)
Dec 22, 2020 79.33 79.64 78.04 79.10 206,320 +0.40(+0.50%)
Dec 21, 2020 77.93 78.85 77.27 78.70 120,362 +0.63(+0.80%)
Dec 18, 2020 78.59 78.62 77.44 78.08 124,288 -0.02(-0.03%)
Dec 17, 2020 77.37 78.18 76.92 78.10 152,512 +1.50(+1.96%)
Dec 16, 2020 74.96 76.69 74.69 76.60 168,108 +1.75(+2.33%)
Dec 15, 2020 74.13 74.85 73.60 74.85 100,903 +1.61(+2.20%)
Dec 14, 2020 73.76 74.21 73.24 73.24 90,471 +0.04(+0.05%)
Dec 11, 2020 72.94 73.65 72.16 73.20 93,568 +0.38(+0.52%)
Dec 10, 2020 71.59 73.01 71.49 72.83 120,504 +1.02(+1.42%)
Dec 09, 2020 73.31 73.81 71.43 71.80 139,536 -0.81(-1.12%)
Dec 08, 2020 71.89 72.81 71.81 72.62 102,786 +1.52(+2.14%)
Dec 07, 2020 71.77 72.12 70.91 71.10 143,553 -0.65(-0.90%)
Dec 04, 2020 72.11 72.11 71.34 71.74 112,705 +0.07(+0.10%)
Dec 03, 2020 71.84 72.13 71.49 71.67 100,274 +0.13(+0.18%)
Dec 02, 2020 71.76 71.76 70.42 71.54 104,805 -0.38(-0.52%)
Dec 01, 2020 73.05 73.05 71.04 71.92 142,784 -0.20(-0.28%)
Nov 30, 2020 73.24 73.29 70.22 72.12 258,575 -0.88(-1.21%)
Nov 27, 2020 72.24 73.17 71.82 73.00 216,044 +1.78(+2.50%)
Nov 25, 2020 70.25 71.47 70.07 71.23 127,511 +1.02(+1.46%)
Nov 24, 2020 70.39 70.43 69.37 70.20 96,836 +0.42(+0.60%)
Nov 23, 2020 68.51 70.01 68.41 69.79 150,746 +1.80(+2.64%)
Nov 20, 2020 66.98 68.31 66.98 67.99 149,367 +1.62(+2.44%)
Nov 19, 2020 65.40 66.55 65.36 66.37 88,356 +1.15(+1.77%)
Nov 18, 2020 65.53 65.72 64.88 65.22 247,571 -0.43(-0.65%)
Nov 17, 2020 65.73 65.86 64.81 65.65 88,573 +0.23(+0.35%)
Nov 16, 2020 65.36 65.63 64.44 65.42 171,471 -0.06(-0.09%)
Nov 13, 2020 65.67 65.98 64.79 65.48 79,367 +0.85(+1.32%)
Nov 12, 2020 65.53 65.97 64.42 64.62 126,197 -0.11(-0.17%)
Nov 11, 2020 62.83 64.99 62.81 64.73 96,369 +2.30(+3.69%)
Nov 10, 2020 64.39 64.39 61.20 62.43 303,093 -2.55(-3.93%)
Nov 09, 2020 70.15 70.15 64.85 64.98 413,761 -5.02(-7.18%)
Nov 06, 2020 69.54 70.12 68.56 70.01 104,043 +0.37(+0.53%)
Nov 05, 2020 68.21 70.04 67.67 69.64 282,163 +3.23(+4.86%)
Nov 04, 2020 65.93 66.90 65.80 66.41 115,092 +1.96(+3.03%)
Nov 03, 2020 63.61 64.69 62.59 64.46 162,635 +0.88(+1.39%)
Nov 02, 2020 63.60 64.01 62.67 63.57 105,402 +0.47(+0.74%)
Oct 30, 2020 65.37 65.37 62.55 63.11 188,749 -2.92(-4.42%)
Oct 29, 2020 67.10 67.36 66.02 66.02 129,181 -1.06(-1.58%)
Oct 28, 2020 67.40 67.55 66.34 67.09 148,446 -1.04(-1.53%)
Oct 27, 2020 66.97 68.26 66.82 68.13 132,135 +1.83(+2.76%)
Oct 26, 2020 66.58 67.62 65.11 66.30 243,234 -0.61(-0.91%)
Oct 23, 2020 66.88 66.99 65.83 66.91 93,669 +0.52(+0.78%)
Oct 22, 2020 66.23 66.76 65.22 66.39 95,455 +0.06(+0.09%)
Oct 21, 2020 68.14 68.14 66.10 66.33 199,492 -1.28(-1.89%)
Oct 20, 2020 67.54 68.60 67.46 67.61 2,276,874 +0.10(+0.15%)
Oct 19, 2020 68.91 69.12 67.10 67.51 219,791 -0.20(-0.29%)
Oct 16, 2020 69.09 69.51 67.71 67.71 172,734 -0.64(-0.93%)
Oct 15, 2020 66.77 68.37 66.48 68.35 192,557 -0.05(-0.07%)
Oct 14, 2020 70.19 70.19 68.12 68.40 2,645,317 -1.10(-1.59%)
Oct 13, 2020 68.74 69.82 68.05 69.50 222,165 +0.98(+1.43%)
Oct 12, 2020 68.05 69.07 67.48 68.52 234,796 +1.77(+2.65%)
Oct 09, 2020 65.96 66.87 65.96 66.75 119,353 +1.36(+2.08%)
Oct 08, 2020 65.66 66.01 65.11 65.39 71,472 +0.05(+0.08%)
Oct 07, 2020 64.33 65.41 64.33 65.34 99,180 +1.90(+2.99%)
Oct 06, 2020 64.54 64.93 63.21 63.44 103,496 -1.05(-1.63%)
Oct 05, 2020 63.65 64.62 63.62 64.50 102,648 +1.32(+2.09%)
Oct 02, 2020 62.23 63.81 62.23 63.18 150,173 -1.05(-1.64%)
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.