Skip to main content

Online Retail ETF (NY: ONLN )

39.35 +0.29 (+0.76%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.62 35.94 35.62 35.81 21,377 +0.08(+0.22%)
Dec 30, 2019 36.37 36.37 35.72 35.73 80,200 -0.47(-1.31%)
Dec 27, 2019 36.52 36.52 36.20 36.20 14,893 -0.14(-0.38%)
Dec 26, 2019 35.75 36.34 35.75 36.34 10,028 +0.60(+1.68%)
Dec 24, 2019 35.76 35.82 35.63 35.74 7,193 +0.11(+0.30%)
Dec 23, 2019 35.47 35.70 35.47 35.63 76,837 +0.17(+0.47%)
Dec 20, 2019 35.52 35.61 35.31 35.47 14,285 +0.15(+0.43%)
Dec 19, 2019 35.24 35.38 35.20 35.31 7,155 +0.10(+0.29%)
Dec 18, 2019 35.25 35.41 35.21 35.21 5,981 -0.01(-0.04%)
Dec 17, 2019 35.37 35.37 34.87 35.23 18,048 +0.02(+0.05%)
Dec 16, 2019 35.21 35.37 35.07 35.21 19,663 +0.16(+0.46%)
Dec 13, 2019 35.21 35.60 35.01 35.05 19,756 -0.17(-0.49%)
Dec 12, 2019 34.97 35.38 34.92 35.22 14,855 +0.39(+1.12%)
Dec 11, 2019 34.78 34.91 34.65 34.83 12,017 +0.25(+0.74%)
Dec 10, 2019 34.45 34.84 34.45 34.57 9,752 +0.10(+0.29%)
Dec 09, 2019 34.58 34.78 34.47 34.47 11,803 -0.08(-0.24%)
Dec 06, 2019 34.40 34.63 34.40 34.56 29,077 +0.42(+1.23%)
Dec 05, 2019 34.06 34.32 34.01 34.14 7,415 +0.03(+0.08%)
Dec 04, 2019 34.40 34.43 34.05 34.11 7,350 -0.28(-0.80%)
Dec 03, 2019 34.06 34.39 33.74 34.39 14,835 -0.06(-0.16%)
Dec 02, 2019 35.04 35.04 34.06 34.44 25,977 -0.48(-1.39%)
Nov 29, 2019 35.38 35.38 34.87 34.93 20,161 -0.34(-0.97%)
Nov 27, 2019 35.00 35.27 34.94 35.27 35,054 +0.52(+1.51%)
Nov 26, 2019 34.55 34.79 34.42 34.74 15,611 +0.26(+0.75%)
Nov 25, 2019 34.17 34.49 34.14 34.48 6,338 +0.69(+2.04%)
Nov 22, 2019 33.53 33.83 33.53 33.79 1,418 +0.50(+1.51%)
Nov 21, 2019 33.26 33.34 33.25 33.29 5,041 -0.05(-0.15%)
Nov 20, 2019 33.56 33.69 33.23 33.34 7,516 -0.64(-1.87%)
Nov 19, 2019 34.17 34.18 33.80 33.98 3,751 -0.10(-0.30%)
Nov 18, 2019 34.26 34.29 34.08 34.08 3,739 -0.15(-0.42%)
Nov 15, 2019 34.21 34.26 34.21 34.23 4,964 +0.35(+1.04%)
Nov 14, 2019 33.61 33.94 33.61 33.87 7,036 +0.10(+0.30%)
Nov 13, 2019 33.78 33.82 33.74 33.77 5,238 -0.31(-0.91%)
Nov 12, 2019 34.08 34.29 34.08 34.08 2,220 +0.04(+0.12%)
Nov 11, 2019 33.99 34.07 33.92 34.04 10,141 -0.06(-0.18%)
Nov 08, 2019 34.04 34.30 34.04 34.10 11,144 +0.23(+0.66%)
Nov 07, 2019 34.09 34.25 33.88 33.88 10,300 -0.02(-0.05%)
Nov 06, 2019 34.06 34.08 33.80 33.90 25,577 -0.25(-0.72%)
Nov 05, 2019 34.00 34.25 34.00 34.14 11,962 +0.15(+0.43%)
Nov 04, 2019 33.73 34.11 33.73 34.00 10,192 +0.51(+1.52%)
Nov 01, 2019 33.53 33.69 33.46 33.49 10,840 +0.06(+0.18%)
Oct 31, 2019 34.01 34.01 33.36 33.43 9,206 -0.86(-2.51%)
Oct 30, 2019 34.00 34.32 34.00 34.29 20,161 +0.18(+0.51%)
Oct 29, 2019 34.68 34.68 34.12 34.12 17,134 -1.32(-3.72%)
Oct 28, 2019 35.44 35.53 35.23 35.43 22,137 +0.22(+0.64%)
Oct 25, 2019 34.55 35.31 34.46 35.21 8,510 +0.45(+1.29%)
Oct 24, 2019 34.72 34.76 34.51 34.76 23,420 +0.18(+0.52%)
Oct 23, 2019 34.44 34.59 34.40 34.58 1,621 +0.05(+0.14%)
Oct 22, 2019 34.58 34.66 34.54 34.54 2,503 +0.16(+0.47%)
Oct 21, 2019 34.10 34.48 34.10 34.37 3,047 +0.44(+1.31%)
Oct 18, 2019 34.36 34.36 33.65 33.93 4,863 -0.77(-2.23%)
Oct 17, 2019 34.37 34.73 34.37 34.70 2,921 +0.50(+1.45%)
Oct 16, 2019 34.31 34.31 34.17 34.21 2,349 +0.08(+0.24%)
Oct 15, 2019 33.67 34.24 33.67 34.13 3,042 +0.62(+1.86%)
Oct 14, 2019 33.77 33.77 33.31 33.50 2,940 -0.32(-0.94%)
Oct 11, 2019 33.69 34.16 33.69 33.82 10,739 +0.76(+2.29%)
Oct 10, 2019 32.73 33.12 32.73 33.06 2,322 +0.15(+0.47%)
Oct 09, 2019 32.87 32.96 32.86 32.91 2,986 +0.30(+0.94%)
Oct 08, 2019 33.08 33.08 32.60 32.60 10,345 -0.68(-2.05%)
Oct 07, 2019 33.30 33.56 33.23 33.28 4,898 -0.12(-0.34%)
Oct 04, 2019 33.07 33.42 33.07 33.40 303 +0.47(+1.41%)
Oct 03, 2019 32.31 32.94 31.91 32.93 4,321 +0.53(+1.62%)
Oct 02, 2019 32.71 32.71 32.19 32.41 16,831 -0.66(-2.00%)
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.