Proshares Online Retail ETF (NY: ONLN )

77.51 USD +1.17 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 77.00 78.44 77.00 77.51 80,909 +1.17(+1.53%)
May 06, 2021 77.16 77.16 75.60 76.34 108,461 -1.48(-1.90%)
May 05, 2021 78.91 79.29 77.59 77.82 357,819 -0.67(-0.85%)
May 04, 2021 79.14 79.40 77.36 78.49 72,260 -1.50(-1.88%)
May 03, 2021 80.90 81.39 79.91 79.99 67,724 -0.69(-0.86%)
Apr 30, 2021 81.26 81.87 80.51 80.68 38,400 -0.73(-0.90%)
Apr 29, 2021 82.82 82.82 80.55 81.41 65,336 -0.34(-0.42%)
Apr 28, 2021 81.03 82.08 80.43 81.75 57,492 +0.64(+0.79%)
Apr 27, 2021 81.06 81.41 80.78 81.11 218,002 +0.38(+0.47%)
Apr 26, 2021 79.86 80.77 79.58 80.73 59,784 +0.81(+1.01%)
Apr 23, 2021 78.86 80.07 78.86 79.92 33,400 +1.26(+1.60%)
Apr 22, 2021 78.91 79.96 78.41 78.66 46,556 -0.24(-0.30%)
Apr 21, 2021 77.90 78.99 77.44 78.90 47,505 +0.87(+1.11%)
Apr 20, 2021 79.74 79.74 77.50 78.03 52,591 -1.98(-2.47%)
Apr 19, 2021 81.06 81.35 79.58 80.01 62,521 -1.57(-1.92%)
Apr 16, 2021 81.90 81.90 80.61 81.58 50,600 -0.23(-0.28%)
Apr 15, 2021 82.06 82.63 81.22 81.81 44,284 +0.25(+0.31%)
Apr 14, 2021 82.73 83.10 81.37 81.56 55,139 -1.00(-1.21%)
Apr 13, 2021 81.70 82.86 81.70 82.56 63,420 +1.15(+1.41%)
Apr 12, 2021 81.19 81.81 80.49 81.41 64,857 +0.59(+0.73%)
Apr 09, 2021 79.87 80.82 79.71 80.82 45,400 +0.65(+0.81%)
Apr 08, 2021 80.04 80.31 79.56 80.17 109,957 +0.73(+0.92%)
Apr 07, 2021 80.05 80.38 79.20 79.44 49,397 -0.70(-0.87%)
Apr 06, 2021 79.39 80.62 79.23 80.14 57,194 +0.74(+0.93%)
Apr 05, 2021 80.28 80.28 78.38 79.40 88,686 -0.02(-0.03%)
Apr 01, 2021 79.76 80.36 78.97 79.42 62,400 +0.97(+1.24%)
Mar 31, 2021 78.19 79.31 78.19 78.45 48,411 +1.17(+1.51%)
Mar 30, 2021 76.39 77.64 75.93 77.28 49,592 +0.42(+0.55%)
Mar 29, 2021 77.50 78.14 76.36 76.86 64,827 -0.91(-1.17%)
Mar 26, 2021 76.61 77.79 75.16 77.77 87,200 +1.28(+1.67%)
Mar 25, 2021 75.33 77.23 75.15 76.49 106,163 -0.32(-0.42%)
Mar 24, 2021 81.80 81.80 76.65 76.81 128,555 -4.47(-5.50%)
Mar 23, 2021 82.23 83.12 81.00 81.28 75,323 -1.22(-1.48%)
Mar 22, 2021 82.38 82.91 81.63 82.50 78,003 +0.52(+0.63%)
Mar 19, 2021 81.10 82.51 80.60 81.98 97,200 +1.29(+1.60%)
Mar 18, 2021 82.28 82.78 80.51 80.69 99,465 -2.03(-2.45%)
Mar 17, 2021 80.34 83.55 79.98 82.72 90,983 +1.15(+1.41%)
Mar 16, 2021 82.82 83.01 80.78 81.57 87,120 -0.89(-1.08%)
Mar 15, 2021 81.87 82.49 81.09 82.46 75,391 +0.29(+0.35%)
Mar 12, 2021 81.59 82.17 80.41 82.17 96,900 -0.74(-0.89%)
Mar 11, 2021 81.41 82.94 81.35 82.91 89,103 +3.07(+3.85%)
Mar 10, 2021 81.32 81.88 79.28 79.84 146,501 -0.16(-0.20%)
Mar 09, 2021 78.52 80.46 78.52 80.00 282,536 +2.92(+3.79%)
Mar 08, 2021 78.45 80.23 77.00 77.08 158,631 -1.90(-2.41%)
Mar 05, 2021 79.11 79.11 73.97 78.98 245,400 +0.77(+0.98%)
Mar 04, 2021 80.31 80.90 76.04 78.21 347,247 -2.59(-3.21%)
Mar 03, 2021 84.48 84.48 80.13 80.80 210,398 -3.44(-4.08%)
Mar 02, 2021 86.58 86.76 84.14 84.24 134,301 -2.21(-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.