Skip to main content

Online Retail ETF (NY: ONLN )

39.29 +0.23 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.88 34.91 34.62 34.75 11,043 -0.53(-1.51%)
May 30, 2019 35.42 35.58 35.19 35.29 4,242 -0.07(-0.20%)
May 29, 2019 35.87 35.87 35.08 35.36 8,552 -0.71(-1.97%)
May 28, 2019 36.15 36.15 35.91 36.07 12,122 +0.26(+0.72%)
May 24, 2019 36.05 36.15 35.74 35.81 4,964 +0.15(+0.42%)
May 23, 2019 35.68 35.95 35.41 35.66 3,084 -0.55(-1.51%)
May 22, 2019 36.58 36.66 36.21 36.21 4,238 -0.39(-1.07%)
May 21, 2019 36.38 36.71 36.34 36.60 3,363 +0.53(+1.48%)
May 20, 2019 36.32 36.32 35.67 36.07 13,997 -0.59(-1.62%)
May 17, 2019 36.79 36.99 36.66 36.66 11,448 -0.50(-1.35%)
May 16, 2019 37.16 37.58 37.16 37.16 5,128 +0.27(+0.74%)
May 15, 2019 36.54 37.00 36.19 36.89 7,446 +0.41(+1.14%)
May 14, 2019 35.95 36.56 35.74 36.47 9,872 +0.80(+2.24%)
May 13, 2019 36.23 36.23 35.61 35.67 22,916 -1.46(-3.94%)
May 10, 2019 37.60 37.60 36.40 37.13 7,598 -0.63(-1.66%)
May 09, 2019 37.78 37.84 37.19 37.76 10,490 -0.41(-1.09%)
May 08, 2019 38.05 38.40 38.05 38.18 6,078 -0.06(-0.15%)
May 07, 2019 38.68 38.94 37.98 38.24 12,384 -0.86(-2.19%)
May 06, 2019 38.36 39.19 38.19 39.09 8,988 -0.55(-1.38%)
May 03, 2019 39.21 39.64 39.21 39.64 19,857 +0.99(+2.55%)
May 02, 2019 38.83 39.01 38.24 38.65 10,030 -0.02(-0.05%)
May 01, 2019 38.88 39.29 38.67 38.67 11,322 +0.00(+0.00%)
Apr 30, 2019 38.88 38.90 38.47 38.67 8,270 -0.31(-0.80%)
Apr 29, 2019 38.94 39.08 38.84 38.98 9,325 +0.07(+0.17%)
Apr 26, 2019 38.53 38.92 38.29 38.92 17,223 +0.55(+1.44%)
Apr 25, 2019 38.32 38.49 38.01 38.37 5,811 -0.04(-0.10%)
Apr 24, 2019 38.16 38.41 38.16 38.41 5,371 +0.18(+0.47%)
Apr 23, 2019 37.63 38.29 37.63 38.22 4,344 +0.63(+1.67%)
Apr 22, 2019 37.48 37.71 37.41 37.60 9,127 +0.01(+0.03%)
Apr 18, 2019 37.74 37.85 37.45 37.59 8,409 -0.20(-0.52%)
Apr 17, 2019 37.78 37.88 37.67 37.78 3,924 -0.12(-0.31%)
Apr 16, 2019 37.85 38.02 37.79 37.90 2,360 +0.24(+0.63%)
Apr 15, 2019 37.93 37.93 37.25 37.66 4,709 -0.35(-0.91%)
Apr 12, 2019 38.19 38.19 37.90 38.01 8,409 +0.09(+0.23%)
Apr 11, 2019 38.20 38.20 37.88 37.92 15,209 -0.17(-0.44%)
Apr 10, 2019 38.01 38.11 37.97 38.09 5,707 +0.22(+0.57%)
Apr 09, 2019 38.09 38.09 37.87 37.87 7,874 -0.36(-0.93%)
Apr 08, 2019 38.17 38.28 38.17 38.23 13,030 -0.03(-0.09%)
Apr 05, 2019 38.40 38.40 38.24 38.26 6,281 +0.05(+0.12%)
Apr 04, 2019 38.17 38.35 37.88 38.22 9,100 -0.01(-0.03%)
Apr 03, 2019 38.05 38.43 38.05 38.23 30,642 +0.20(+0.52%)
Apr 02, 2019 38.17 38.28 38.03 38.03 8,894 -0.11(-0.28%)
Apr 01, 2019 38.06 38.32 38.02 38.14 8,238 +0.38(+1.00%)
Mar 29, 2019 37.67 37.81 37.62 37.76 12,461 +0.43(+1.16%)
Mar 28, 2019 37.32 37.43 37.12 37.33 4,981 +0.21(+0.56%)
Mar 27, 2019 37.65 37.65 36.86 37.12 5,000 -0.28(-0.74%)
Mar 26, 2019 37.71 37.79 37.32 37.40 6,607 +0.00(+0.00%)
Mar 25, 2019 36.84 37.52 36.84 37.40 6,756 +0.37(+0.99%)
Mar 22, 2019 38.20 38.20 37.02 37.03 18,540 -1.39(-3.62%)
Mar 21, 2019 38.24 38.42 38.22 38.42 17,259 +0.16(+0.41%)
Mar 20, 2019 37.95 38.35 37.74 38.26 9,911 +0.27(+0.71%)
Mar 19, 2019 38.31 38.47 37.98 37.99 46,570 -0.04(-0.10%)
Mar 18, 2019 38.03 38.10 37.78 38.03 9,109 +0.21(+0.55%)
Mar 15, 2019 37.80 37.97 37.75 37.82 11,043 +0.25(+0.67%)
Mar 14, 2019 37.78 37.79 37.55 37.57 8,269 -0.30(-0.78%)
Mar 13, 2019 37.91 38.09 37.80 37.87 38,044 +0.01(+0.03%)
Mar 12, 2019 37.89 37.98 37.68 37.85 25,845 +0.41(+1.11%)
Mar 11, 2019 36.61 37.44 36.61 37.44 25,292 +1.10(+3.01%)
Mar 08, 2019 35.91 36.34 35.63 36.34 45,490 -0.17(-0.46%)
Mar 07, 2019 37.46 37.47 36.41 36.51 49,425 -1.05(-2.79%)
Mar 06, 2019 38.04 38.04 37.52 37.56 25,735 -0.45(-1.19%)
Mar 05, 2019 37.85 38.20 37.66 38.01 71,294 +0.20(+0.52%)
Mar 04, 2019 38.15 38.24 37.24 37.81 24,241 -0.03(-0.08%)
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.