Skip to main content

Online Retail ETF (NY: ONLN )

41.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 71.27 71.50 70.83 71.22 41,939 +0.33(+0.46%)
Aug 30, 2021 69.94 71.14 69.76 70.89 41,812 +1.07(+1.53%)
Aug 27, 2021 69.36 69.89 69.01 69.82 39,481 +0.31(+0.44%)
Aug 26, 2021 69.49 69.91 69.08 69.51 30,167 -0.15(-0.21%)
Aug 25, 2021 69.59 69.72 69.03 69.66 54,940 -0.23(-0.33%)
Aug 24, 2021 68.47 70.12 68.47 69.89 48,545 +2.34(+3.47%)
Aug 23, 2021 66.85 67.70 66.60 67.55 67,702 +1.06(+1.59%)
Aug 20, 2021 66.49 67.25 66.22 66.49 51,796 +0.27(+0.41%)
Aug 19, 2021 67.06 67.52 66.03 66.22 107,671 -1.82(-2.67%)
Aug 18, 2021 68.37 69.02 67.98 68.03 43,996 -0.29(-0.42%)
Aug 17, 2021 68.93 69.51 68.05 68.32 73,553 -1.61(-2.30%)
Aug 16, 2021 70.79 70.84 69.33 69.93 74,971 -1.49(-2.08%)
Aug 13, 2021 71.38 71.44 70.85 71.42 139,235 -0.74(-1.02%)
Aug 12, 2021 72.04 72.21 71.49 72.16 44,631 -0.15(-0.21%)
Aug 11, 2021 72.65 72.65 71.73 72.31 40,887 -0.26(-0.35%)
Aug 10, 2021 72.90 73.01 72.22 72.56 41,399 -0.16(-0.22%)
Aug 09, 2021 72.23 72.97 71.85 72.72 39,721 +0.39(+0.54%)
Aug 06, 2021 73.36 73.49 71.89 72.34 30,682 -1.06(-1.44%)
Aug 05, 2021 72.65 73.51 72.43 73.39 40,265 +0.50(+0.68%)
Aug 04, 2021 72.90 73.70 72.89 72.89 29,722 -0.16(-0.22%)
Aug 03, 2021 73.01 73.06 72.00 73.05 73,744 -0.04(-0.05%)
Aug 02, 2021 72.96 73.75 72.64 73.09 66,550 +0.56(+0.77%)
Jul 30, 2021 73.34 74.21 72.44 72.53 74,963 -3.31(-4.37%)
Jul 29, 2021 76.84 76.84 75.72 75.85 57,193 -0.34(-0.45%)
Jul 28, 2021 76.21 76.63 75.75 76.19 52,682 +0.86(+1.14%)
Jul 27, 2021 76.49 76.50 74.09 75.33 63,648 -1.83(-2.37%)
Jul 26, 2021 77.36 78.36 76.98 77.15 46,711 -1.21(-1.54%)
Jul 23, 2021 78.60 78.60 77.44 78.36 30,144 -0.55(-0.70%)
Jul 22, 2021 78.87 79.15 78.43 78.91 27,427 +0.13(+0.16%)
Jul 21, 2021 78.06 78.87 78.06 78.78 33,714 +0.80(+1.02%)
Jul 20, 2021 76.74 78.28 76.23 77.98 38,363 +1.63(+2.13%)
Jul 19, 2021 75.86 76.78 75.08 76.36 83,724 -0.89(-1.15%)
Jul 16, 2021 78.13 78.39 77.17 77.24 29,393 -0.49(-0.63%)
Jul 15, 2021 78.95 79.39 76.94 77.73 136,547 -1.05(-1.33%)
Jul 14, 2021 81.53 81.72 78.78 78.78 66,000 -1.94(-2.40%)
Jul 13, 2021 81.96 82.80 80.72 80.72 90,193 -1.44(-1.75%)
Jul 12, 2021 83.52 83.58 81.61 82.15 527,171 -1.19(-1.42%)
Jul 09, 2021 82.20 84.20 82.20 83.34 59,490 +2.24(+2.77%)
Jul 08, 2021 80.95 82.05 78.83 81.10 103,760 -3.48(-4.12%)
Jul 07, 2021 80.64 86.03 80.28 84.58 187,490 +4.69(+5.87%)
Jul 06, 2021 78.83 80.28 78.25 79.89 55,523 +1.06(+1.34%)
Jul 02, 2021 79.28 79.28 77.80 78.83 49,724 -0.32(-0.40%)
Jul 01, 2021 80.43 80.43 78.32 79.15 239,071 -1.54(-1.90%)
Jun 30, 2021 81.98 81.98 80.64 80.69 306,939 -1.71(-2.07%)
Jun 29, 2021 82.29 82.48 81.59 82.39 41,503 +0.08(+0.10%)
Jun 28, 2021 82.05 82.42 81.82 82.31 38,381 +0.65(+0.79%)
Jun 25, 2021 81.81 82.09 81.31 81.66 59,537 +0.28(+0.34%)
Jun 24, 2021 80.70 81.84 80.69 81.38 55,388 +1.10(+1.37%)
Jun 23, 2021 79.55 80.55 79.55 80.29 41,270 +0.78(+0.98%)
Jun 22, 2021 78.38 79.69 78.36 79.51 42,462 +0.92(+1.17%)
Jun 21, 2021 78.29 78.78 77.33 78.59 43,508 +0.25(+0.32%)
Jun 18, 2021 78.59 79.12 77.87 78.34 28,779 -0.83(-1.05%)
Jun 17, 2021 78.11 79.27 78.11 79.17 31,399 +0.84(+1.07%)
Jun 16, 2021 78.10 78.51 77.31 78.33 39,170 +0.30(+0.38%)
Jun 15, 2021 79.32 79.32 77.71 78.03 70,270 -1.05(-1.32%)
Jun 14, 2021 78.98 79.17 78.66 79.08 46,070 +0.11(+0.14%)
Jun 11, 2021 78.82 79.19 78.55 78.97 23,872 +0.23(+0.29%)
Jun 10, 2021 78.84 79.18 78.32 78.74 55,106 +0.18(+0.23%)
Jun 09, 2021 79.21 79.78 78.55 78.56 43,537 -0.43(-0.54%)
Jun 08, 2021 78.19 78.99 77.93 78.99 49,224 +1.54(+1.98%)
Jun 07, 2021 76.73 77.56 76.44 77.45 27,238 +0.87(+1.13%)
Jun 04, 2021 76.88 77.11 76.45 76.59 39,811 +0.08(+0.10%)
Jun 03, 2021 77.85 78.16 76.43 76.51 310,188 -2.70(-3.41%)
Jun 02, 2021 76.88 79.21 76.27 79.21 70,527 +2.48(+3.24%)
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.