Skip to main content

Long Online/Short Stores ETF (NY: CLIX )

42.42 -0.42 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 47.67 48.25 47.06 48.01 45,389 +0.47(+0.98%)
Jul 30, 2018 49.04 49.10 47.55 47.55 13,115 -1.46(-2.98%)
Jul 27, 2018 50.25 50.29 48.69 49.01 14,408 -0.65(-1.31%)
Jul 26, 2018 50.09 50.09 49.48 49.66 18,005 -0.88(-1.74%)
Jul 25, 2018 49.50 50.54 49.34 50.54 16,951 +1.33(+2.71%)
Jul 24, 2018 49.45 49.86 49.04 49.21 16,731 +0.04(+0.08%)
Jul 23, 2018 49.66 49.66 48.76 49.17 14,482 -0.45(-0.91%)
Jul 20, 2018 49.79 49.82 49.57 49.62 21,490 +0.14(+0.28%)
Jul 19, 2018 50.30 50.30 49.48 49.48 11,166 -1.01(-1.99%)
Jul 18, 2018 51.09 51.09 50.45 50.49 25,439 -0.35(-0.70%)
Jul 17, 2018 50.23 50.88 49.75 50.84 15,824 +0.28(+0.55%)
Jul 16, 2018 50.47 50.77 50.28 50.57 21,244 +0.32(+0.63%)
Jul 13, 2018 50.35 50.46 49.90 50.25 42,824 -0.18(-0.35%)
Jul 12, 2018 49.99 50.47 49.61 50.43 59,511 +0.85(+1.71%)
Jul 11, 2018 49.22 49.63 49.12 49.58 9,225 +0.15(+0.30%)
Jul 10, 2018 49.78 49.84 49.43 49.43 18,273 -0.23(-0.46%)
Jul 09, 2018 49.89 49.89 49.16 49.66 13,789 +0.23(+0.46%)
Jul 06, 2018 49.17 49.44 48.67 49.43 9,050 +0.48(+0.99%)
Jul 05, 2018 49.11 49.11 48.39 48.95 10,540 +0.41(+0.85%)
Jul 03, 2018 48.54 48.54 48.54 0 -0.24(-0.48%)
Jul 02, 2018 47.92 48.88 47.77 48.77 18,066 +0.37(+0.77%)
Jun 29, 2018 48.49 48.59 47.96 48.40 13,026 +0.20(+0.41%)
Jun 28, 2018 47.35 48.20 47.20 48.20 12,540 +0.98(+2.07%)
Jun 27, 2018 48.31 48.31 47.21 47.23 5,260 -0.67(-1.40%)
Jun 26, 2018 47.80 48.15 47.40 47.90 17,084 +0.47(+1.00%)
Jun 25, 2018 48.58 48.58 47.08 47.42 21,753 -1.35(-2.77%)
Jun 22, 2018 49.17 49.17 48.61 48.77 10,571 +0.03(+0.06%)
Jun 21, 2018 49.90 49.90 48.49 48.74 23,354 -1.13(-2.26%)
Jun 20, 2018 49.42 50.05 49.42 49.87 9,307 +0.31(+0.62%)
Jun 19, 2018 49.27 49.57 48.80 49.56 8,353 -0.19(-0.38%)
Jun 18, 2018 49.54 49.75 49.34 49.75 12,050 +0.20(+0.40%)
Jun 15, 2018 49.55 49.55 49.55 8,593 +0.00(+0.00%)
Jun 14, 2018 48.51 49.70 48.51 49.55 12,232 +1.63(+3.39%)
Jun 13, 2018 47.80 47.94 47.66 47.93 9,910 +0.30(+0.63%)
Jun 12, 2018 47.53 47.67 47.38 47.62 6,692 +0.28(+0.59%)
Jun 11, 2018 47.38 47.74 47.34 47.34 10,436 -0.22(-0.46%)
Jun 08, 2018 47.51 47.69 47.46 47.56 8,848 -0.10(-0.21%)
Jun 07, 2018 48.76 48.76 47.25 47.66 9,818 -0.85(-1.75%)
Jun 06, 2018 48.51 10,389 -0.05(-0.10%)
Jun 05, 2018 48.71 48.87 48.48 48.56 19,211 +0.02(+0.04%)
Jun 04, 2018 48.45 48.55 48.06 48.54 18,026 +0.35(+0.74%)
Jun 01, 2018 47.76 48.33 47.76 48.18 6,826 +0.47(+0.99%)
May 31, 2018 47.53 47.75 47.43 47.71 17,348 +0.29(+0.60%)
May 30, 2018 47.50 47.51 47.25 47.42 11,087 +0.30(+0.63%)
May 29, 2018 47.18 47.39 47.04 47.13 9,914 -0.08(-0.17%)
May 25, 2018 47.21 47.21 47.21 0 +0.30(+0.63%)
May 24, 2018 46.77 46.99 46.71 46.91 7,085 +0.14(+0.30%)
May 23, 2018 46.52 46.77 46.28 46.77 7,103 +0.13(+0.27%)
May 22, 2018 46.77 46.77 46.38 46.64 5,753 +0.15(+0.31%)
May 21, 2018 46.57 46.70 46.32 46.50 15,652 +0.20(+0.43%)
May 18, 2018 46.44 46.48 46.25 46.30 6,227 +0.09(+0.19%)
May 17, 2018 46.21 46.40 46.07 46.21 17,908 +0.03(+0.06%)
May 16, 2018 46.21 46.28 45.97 46.18 5,753 +0.19(+0.41%)
May 15, 2018 46.36 46.36 45.89 45.99 10,689 -0.76(-1.62%)
May 14, 2018 47.21 47.29 46.72 46.75 12,793 -0.47(-1.00%)
May 11, 2018 47.43 47.52 47.17 47.23 5,524 -0.26(-0.54%)
May 10, 2018 47.49 47.97 47.45 47.48 18,468 -0.04(-0.08%)
May 09, 2018 48.03 48.19 47.50 47.52 28,512 -0.45(-0.94%)
May 08, 2018 47.93 48.04 47.60 47.98 22,158 -0.06(-0.12%)
May 07, 2018 47.37 48.17 47.00 48.03 77,847 +1.13(+2.42%)
May 04, 2018 46.62 47.06 46.27 46.90 125,369 +0.36(+0.78%)
May 03, 2018 46.11 46.54 45.75 46.54 111,903 +0.35(+0.76%)
May 02, 2018 45.97 46.35 45.97 46.19 4,313 +0.70(+1.53%)
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.