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 (%)
Aug 31, 2021 71.90 72.05 71.79 71.99 1,861 +0.56(+0.78%)
Aug 30, 2021 70.44 71.61 70.44 71.43 5,560 +0.78(+1.10%)
Aug 27, 2021 70.28 70.69 70.10 70.66 5,638 +0.33(+0.46%)
Aug 26, 2021 69.24 70.59 69.24 70.33 4,763 +0.63(+0.90%)
Aug 25, 2021 69.91 69.91 69.14 69.70 4,635 -0.59(-0.84%)
Aug 24, 2021 68.28 70.29 68.28 70.29 5,702 +2.25(+3.31%)
Aug 23, 2021 66.81 68.24 66.81 68.04 7,719 +0.88(+1.31%)
Aug 20, 2021 67.73 68.35 66.79 67.16 28,092 -0.67(-0.99%)
Aug 19, 2021 68.91 68.91 67.79 67.83 7,613 -1.68(-2.41%)
Aug 18, 2021 69.75 69.75 69.36 69.51 6,821 -0.61(-0.88%)
Aug 17, 2021 70.52 71.06 70.02 70.12 11,528 -0.75(-1.06%)
Aug 16, 2021 71.99 71.99 70.68 70.88 12,290 -1.80(-2.48%)
Aug 13, 2021 72.72 72.72 71.70 72.68 7,214 -0.38(-0.52%)
Aug 12, 2021 72.67 73.06 72.14 73.06 4,984 +0.14(+0.19%)
Aug 11, 2021 73.57 73.57 72.83 72.92 6,306 -0.66(-0.90%)
Aug 10, 2021 74.81 74.81 73.48 73.58 3,887 -1.23(-1.64%)
Aug 09, 2021 74.12 75.00 74.12 74.81 10,388 +0.49(+0.66%)
Aug 06, 2021 75.16 75.18 74.22 74.32 3,551 -1.36(-1.80%)
Aug 05, 2021 74.94 75.84 74.94 75.68 3,706 -0.22(-0.29%)
Aug 04, 2021 75.05 75.93 75.05 75.90 3,663 +1.01(+1.35%)
Aug 03, 2021 74.97 75.31 74.37 74.89 4,617 -0.59(-0.78%)
Aug 02, 2021 75.38 75.82 75.38 75.48 3,746 +0.59(+0.78%)
Jul 30, 2021 76.84 76.84 74.89 74.89 6,133 -3.19(-4.09%)
Jul 29, 2021 77.96 78.43 77.90 78.09 5,946 -0.58(-0.73%)
Jul 28, 2021 78.33 78.71 78.33 78.66 4,680 +0.87(+1.12%)
Jul 27, 2021 78.93 78.93 76.67 77.80 9,786 -1.43(-1.81%)
Jul 26, 2021 79.89 80.44 79.02 79.23 5,792 -1.23(-1.53%)
Jul 23, 2021 81.19 81.19 80.14 80.46 1,699 -1.00(-1.23%)
Jul 22, 2021 80.50 81.49 80.50 81.46 10,830 +0.69(+0.86%)
Jul 21, 2021 80.67 80.76 80.48 80.76 3,049 +0.10(+0.13%)
Jul 20, 2021 79.85 80.73 79.83 80.66 2,418 +0.70(+0.87%)
Jul 19, 2021 79.21 80.28 79.00 79.96 4,176 -0.58(-0.73%)
Jul 16, 2021 80.39 80.89 80.19 80.55 4,497 -0.03(-0.04%)
Jul 15, 2021 81.02 81.39 80.30 80.58 3,688 -0.65(-0.80%)
Jul 14, 2021 82.65 82.65 81.07 81.23 3,384 -1.65(-1.99%)
Jul 13, 2021 83.60 85.04 82.88 82.88 5,474 -1.29(-1.54%)
Jul 12, 2021 85.43 85.43 83.60 84.17 4,846 -1.03(-1.21%)
Jul 09, 2021 85.88 86.17 85.11 85.21 3,460 +1.37(+1.63%)
Jul 08, 2021 84.70 85.05 81.76 83.84 24,068 -3.25(-3.73%)
Jul 07, 2021 82.80 88.32 82.80 87.08 18,771 +4.53(+5.49%)
Jul 06, 2021 80.45 82.85 80.45 82.55 8,706 +1.75(+2.17%)
Jul 02, 2021 80.56 80.80 80.09 80.80 6,402 +0.15(+0.19%)
Jul 01, 2021 82.34 82.87 80.46 80.65 30,212 -2.24(-2.70%)
Jun 30, 2021 84.91 85.19 82.89 82.89 8,290 -2.23(-2.62%)
Jun 29, 2021 85.42 85.42 84.29 85.13 5,722 +0.20(+0.23%)
Jun 28, 2021 83.83 84.97 83.83 84.93 4,088 +1.04(+1.24%)
Jun 25, 2021 83.84 84.21 83.34 83.89 3,798 +0.09(+0.11%)
Jun 24, 2021 82.84 84.04 82.84 83.80 5,943 +0.92(+1.11%)
Jun 23, 2021 82.72 83.16 82.61 82.88 6,888 +0.62(+0.75%)
Jun 22, 2021 81.40 82.28 81.40 82.26 6,166 +0.32(+0.39%)
Jun 21, 2021 81.90 82.14 81.70 81.94 6,444 -0.69(-0.84%)
Jun 18, 2021 82.11 82.99 82.09 82.64 6,589 +0.06(+0.07%)
Jun 17, 2021 80.36 82.88 80.36 82.58 10,409 +1.19(+1.46%)
Jun 16, 2021 80.51 81.87 80.51 81.39 10,579 +0.39(+0.48%)
Jun 15, 2021 81.24 82.16 80.98 81.00 7,609 -0.71(-0.87%)
Jun 14, 2021 81.21 81.98 81.21 81.71 10,337 +0.50(+0.61%)
Jun 11, 2021 81.80 81.80 81.01 81.21 6,451 -0.54(-0.66%)
Jun 10, 2021 81.00 81.84 81.00 81.75 3,847 +0.40(+0.49%)
Jun 09, 2021 81.43 82.39 81.35 81.35 7,699 +0.00(+0.00%)
Jun 08, 2021 80.90 81.35 80.79 81.35 4,201 +1.08(+1.34%)
Jun 07, 2021 79.37 80.63 79.31 80.27 6,982 +0.61(+0.76%)
Jun 04, 2021 79.32 80.63 79.32 79.66 5,207 +0.08(+0.10%)
Jun 03, 2021 80.48 80.48 79.54 79.58 6,170 -2.27(-2.78%)
Jun 02, 2021 79.31 81.86 79.31 81.86 12,062 +2.10(+2.64%)
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.