Proshares Online Retail ETF (NY: ONLN )

72.19 USD +0.13 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 72.36 72.65 72.00 72.19 99,558 +0.13(+0.18%)
Dec 02, 2020 72.28 72.28 70.93 72.06 104,056 -0.38(-0.52%)
Dec 01, 2020 73.58 73.58 71.55 72.44 141,764 -0.20(-0.28%)
Nov 30, 2020 73.77 73.82 70.73 72.64 256,727 -0.89(-1.21%)
Nov 27, 2020 72.76 73.70 72.34 73.53 214,500 +1.79(+2.50%)
Nov 25, 2020 70.76 71.98 70.57 71.74 126,600 +1.03(+1.46%)
Nov 24, 2020 70.90 70.94 69.87 70.71 96,144 +0.42(+0.60%)
Nov 23, 2020 69.00 70.51 68.90 70.29 149,669 +1.81(+2.64%)
Nov 20, 2020 67.46 68.80 67.46 68.48 148,300 +1.63(+2.44%)
Nov 19, 2020 65.87 67.03 65.83 66.85 87,725 +1.16(+1.77%)
Nov 18, 2020 66.00 66.19 65.35 65.69 245,802 -0.43(-0.65%)
Nov 17, 2020 66.20 66.33 65.28 66.12 87,940 +0.23(+0.35%)
Nov 16, 2020 65.83 66.10 64.90 65.89 170,246 -0.06(-0.09%)
Nov 13, 2020 66.14 66.46 65.25 65.95 78,800 +0.86(+1.32%)
Nov 12, 2020 66.00 66.45 64.88 65.09 125,295 -0.11(-0.17%)
Nov 11, 2020 63.28 65.46 63.26 65.20 95,681 +2.32(+3.69%)
Nov 10, 2020 64.85 64.85 61.64 62.88 300,927 -2.57(-3.93%)
Nov 09, 2020 70.66 70.66 65.32 65.45 410,804 -5.06(-7.18%)
Nov 06, 2020 70.04 70.62 69.05 70.51 103,300 +0.37(+0.53%)
Nov 05, 2020 68.70 70.54 68.16 70.14 280,146 +3.25(+4.86%)
Nov 04, 2020 66.40 67.38 66.27 66.89 114,270 +1.97(+3.03%)
Nov 03, 2020 64.07 65.16 63.04 64.92 161,473 +0.89(+1.39%)
Nov 02, 2020 64.06 64.47 63.12 64.03 104,649 +0.47(+0.74%)
Oct 30, 2020 65.84 65.84 63.00 63.56 187,400 -2.94(-4.42%)
Oct 29, 2020 67.58 67.85 66.50 66.50 128,258 -1.07(-1.58%)
Oct 28, 2020 67.89 68.04 66.82 67.57 147,385 -1.05(-1.53%)
Oct 27, 2020 67.45 68.75 67.30 68.62 131,191 +1.84(+2.76%)
Oct 26, 2020 67.06 68.11 65.58 66.78 241,496 -0.61(-0.91%)
Oct 23, 2020 67.36 67.47 66.30 67.39 93,000 +0.52(+0.78%)
Oct 22, 2020 66.71 67.24 65.69 66.87 94,773 +0.06(+0.09%)
Oct 21, 2020 68.63 68.63 66.58 66.81 198,066 -1.29(-1.89%)
Oct 20, 2020 68.03 69.10 67.95 68.10 2,260,598 +0.10(+0.15%)
Oct 19, 2020 69.41 69.62 67.58 68.00 218,220 -0.20(-0.29%)
Oct 16, 2020 69.59 70.01 68.20 68.20 171,500 -0.64(-0.93%)
Oct 15, 2020 67.25 68.86 66.96 68.84 191,181 -0.05(-0.07%)
Oct 14, 2020 70.70 70.70 68.61 68.89 2,626,407 -1.11(-1.59%)
Oct 13, 2020 69.23 70.32 68.54 70.00 220,577 +0.99(+1.43%)
Oct 12, 2020 68.54 69.57 67.97 69.01 233,118 +1.78(+2.65%)
Oct 09, 2020 66.43 67.35 66.43 67.23 118,500 +1.37(+2.08%)
Oct 08, 2020 66.13 66.49 65.58 65.86 70,962 +0.05(+0.08%)
Oct 07, 2020 64.79 65.88 64.79 65.81 98,472 +1.91(+2.99%)
Oct 06, 2020 65.00 65.40 63.67 63.90 102,757 -1.06(-1.63%)
Oct 05, 2020 64.11 65.09 64.08 64.96 101,915 +1.33(+2.09%)
Oct 02, 2020 62.68 64.27 62.68 63.63 149,100 -1.06(-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.