Skip to main content

Online Retail ETF (NY: ONLN )

41.82 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.07 76.42 75.53 75.55 24,083 -0.24(-0.32%)
May 27, 2021 76.02 76.20 75.27 75.79 45,083 -0.03(-0.04%)
May 26, 2021 75.25 76.11 75.25 75.82 36,366 +1.12(+1.50%)
May 25, 2021 75.34 76.07 74.59 74.70 35,296 -0.06(-0.08%)
May 24, 2021 74.24 75.12 73.77 74.76 40,129 +1.05(+1.42%)
May 21, 2021 74.79 74.79 73.66 73.71 51,478 -0.72(-0.97%)
May 20, 2021 73.43 74.65 73.43 74.43 58,279 +1.31(+1.79%)
May 19, 2021 72.19 73.14 71.81 73.12 64,348 -0.59(-0.80%)
May 18, 2021 73.69 74.83 73.47 73.71 78,839 +0.67(+0.92%)
May 17, 2021 72.45 73.05 72.11 73.04 91,869 +0.36(+0.49%)
May 14, 2021 71.17 72.74 71.17 72.68 55,355 +2.28(+3.25%)
May 13, 2021 71.90 72.29 69.27 70.40 136,605 -1.34(-1.86%)
May 12, 2021 73.73 74.13 71.59 71.74 98,021 -2.93(-3.93%)
May 11, 2021 72.08 74.77 71.71 74.67 79,311 +0.20(+0.27%)
May 10, 2021 76.68 76.80 74.44 74.47 435,231 -2.86(-3.70%)
May 07, 2021 76.83 78.26 76.83 77.33 81,093 +1.17(+1.53%)
May 06, 2021 76.98 76.99 75.43 76.17 108,708 -1.48(-1.90%)
May 05, 2021 78.73 79.11 77.41 77.64 358,634 -0.67(-0.85%)
May 04, 2021 78.96 79.22 77.18 78.31 72,424 -1.50(-1.88%)
May 03, 2021 80.72 81.20 79.73 79.81 67,878 -0.69(-0.86%)
Apr 30, 2021 81.08 81.68 80.33 80.50 38,487 -0.73(-0.90%)
Apr 29, 2021 82.63 82.63 80.37 81.22 65,484 -0.34(-0.42%)
Apr 28, 2021 80.85 81.89 80.25 81.56 57,622 +0.64(+0.79%)
Apr 27, 2021 80.88 81.22 80.60 80.93 218,498 +0.38(+0.47%)
Apr 26, 2021 79.68 80.59 79.40 80.55 59,920 +0.81(+1.01%)
Apr 23, 2021 78.68 79.89 78.68 79.74 33,476 +1.26(+1.60%)
Apr 22, 2021 78.73 79.78 78.23 78.48 46,662 -0.24(-0.30%)
Apr 21, 2021 77.72 78.81 77.26 78.72 47,613 +0.87(+1.11%)
Apr 20, 2021 79.56 79.56 77.32 77.85 52,710 -1.98(-2.47%)
Apr 19, 2021 80.88 81.17 79.40 79.83 62,663 -1.57(-1.92%)
Apr 16, 2021 81.71 81.71 80.43 81.39 50,715 -0.23(-0.28%)
Apr 15, 2021 81.87 82.44 81.03 81.62 44,384 +0.25(+0.31%)
Apr 14, 2021 82.54 82.91 81.19 81.37 55,264 -1.00(-1.21%)
Apr 13, 2021 81.51 82.67 81.51 82.37 63,564 +1.15(+1.41%)
Apr 12, 2021 81.01 81.62 80.30 81.22 65,004 +0.59(+0.73%)
Apr 09, 2021 79.69 80.64 79.53 80.64 45,503 +0.65(+0.81%)
Apr 08, 2021 79.86 80.13 79.38 79.99 110,207 +0.73(+0.92%)
Apr 07, 2021 79.87 80.20 79.02 79.26 49,509 -0.70(-0.87%)
Apr 06, 2021 79.21 80.44 79.05 79.96 57,324 +0.74(+0.93%)
Apr 05, 2021 80.10 80.10 78.20 79.22 88,888 -0.02(-0.03%)
Apr 01, 2021 79.58 80.18 78.79 79.24 62,542 +0.97(+1.24%)
Mar 31, 2021 78.01 79.13 78.01 78.27 48,521 +1.17(+1.51%)
Mar 30, 2021 76.22 77.46 75.76 77.10 49,704 +0.42(+0.55%)
Mar 29, 2021 77.32 77.96 76.19 76.69 64,974 -0.91(-1.17%)
Mar 26, 2021 76.44 77.61 74.99 77.59 87,398 +1.28(+1.67%)
Mar 25, 2021 75.16 77.05 74.98 76.32 106,404 -0.32(-0.42%)
Mar 24, 2021 81.61 81.61 76.48 76.64 128,847 -4.46(-5.50%)
Mar 23, 2021 82.04 82.93 80.82 81.10 75,494 -1.22(-1.48%)
Mar 22, 2021 82.19 82.72 81.44 82.31 78,180 +0.52(+0.63%)
Mar 19, 2021 80.92 82.33 80.42 81.79 97,421 +1.29(+1.60%)
Mar 18, 2021 82.09 82.59 80.33 80.51 99,691 -2.03(-2.45%)
Mar 17, 2021 80.16 83.36 79.80 82.53 91,190 +1.15(+1.41%)
Mar 16, 2021 82.63 82.82 80.60 81.38 87,318 -0.89(-1.08%)
Mar 15, 2021 81.68 82.30 80.90 82.27 75,562 +0.29(+0.35%)
Mar 12, 2021 81.40 81.98 80.23 81.98 97,120 -0.74(-0.89%)
Mar 11, 2021 81.22 82.75 81.17 82.72 89,306 +3.06(+3.85%)
Mar 10, 2021 81.14 81.69 79.10 79.66 146,834 -0.16(-0.20%)
Mar 09, 2021 78.34 80.28 78.34 79.82 283,179 +2.91(+3.79%)
Mar 08, 2021 78.27 80.05 76.83 76.90 158,992 -1.90(-2.41%)
Mar 05, 2021 78.93 78.93 73.80 78.80 245,959 +0.77(+0.98%)
Mar 04, 2021 80.13 80.72 75.87 78.03 348,038 -2.58(-3.21%)
Mar 03, 2021 84.29 84.29 79.95 80.62 210,877 -3.43(-4.08%)
Mar 02, 2021 86.38 86.57 83.95 84.05 134,606 -2.20(-2.56%)
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.