Skip to main content

Online Retail ETF (NY: ONLN )

40.65 -0.32 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.10 35.36 34.30 34.83 128,035 +0.32(+0.93%)
May 27, 2022 33.83 34.54 33.76 34.51 62,971 +0.99(+2.95%)
May 26, 2022 32.03 33.88 32.03 33.52 86,122 +2.01(+6.39%)
May 25, 2022 30.30 31.81 30.30 31.51 79,096 +1.13(+3.73%)
May 24, 2022 31.40 31.40 30.06 30.38 41,315 -1.80(-5.60%)
May 23, 2022 32.30 32.30 31.21 32.18 73,002 +0.09(+0.30%)
May 20, 2022 32.95 32.95 31.10 32.08 75,725 -0.25(-0.77%)
May 19, 2022 31.63 32.98 31.52 32.33 87,799 +0.54(+1.70%)
May 18, 2022 33.25 33.25 31.56 31.79 63,007 -2.25(-6.60%)
May 17, 2022 33.64 34.33 32.98 34.04 70,654 +1.49(+4.57%)
May 16, 2022 33.38 33.66 32.48 32.55 54,111 -0.95(-2.83%)
May 13, 2022 32.12 33.52 32.12 33.50 97,058 +2.01(+6.37%)
May 12, 2022 30.19 32.59 29.80 31.50 673,904 +0.80(+2.60%)
May 11, 2022 32.55 33.11 30.67 30.70 750,692 -2.06(-6.28%)
May 10, 2022 33.81 34.07 32.17 32.75 69,936 -0.12(-0.36%)
May 09, 2022 33.97 34.48 32.68 32.87 92,184 -2.15(-6.13%)
May 06, 2022 35.91 36.22 34.33 35.02 150,975 -1.51(-4.13%)
May 05, 2022 38.30 38.30 36.11 36.53 116,170 -3.15(-7.93%)
May 04, 2022 38.36 39.70 37.31 39.68 75,841 +0.96(+2.48%)
May 03, 2022 38.96 39.10 38.29 38.72 41,249 -0.25(-0.64%)
May 02, 2022 37.51 39.01 37.07 38.97 79,475 +1.34(+3.56%)
Apr 29, 2022 39.02 39.42 37.58 37.63 107,974 -1.96(-4.95%)
Apr 28, 2022 39.03 39.74 38.06 39.59 64,356 +1.07(+2.77%)
Apr 27, 2022 38.68 39.38 38.17 38.52 50,561 +0.07(+0.18%)
Apr 26, 2022 39.84 39.84 38.37 38.45 43,831 -1.61(-4.01%)
Apr 25, 2022 38.87 40.05 38.72 40.05 60,536 +0.73(+1.85%)
Apr 22, 2022 40.45 41.01 39.25 39.33 49,951 -1.19(-2.93%)
Apr 21, 2022 42.66 42.88 40.41 40.52 56,576 -1.67(-3.95%)
Apr 20, 2022 44.08 44.25 42.15 42.18 37,292 -1.85(-4.20%)
Apr 19, 2022 42.40 44.15 42.12 44.03 112,553 +1.44(+3.38%)
Apr 18, 2022 42.82 42.85 41.90 42.59 59,242 -0.46(-1.07%)
Apr 14, 2022 44.21 44.38 43.01 43.05 33,991 -1.40(-3.15%)
Apr 13, 2022 43.33 44.54 43.13 44.45 48,977 +1.04(+2.39%)
Apr 12, 2022 44.58 45.35 43.33 43.41 184,204 -0.46(-1.05%)
Apr 11, 2022 43.57 44.77 43.29 43.87 45,978 -0.46(-1.04%)
Apr 08, 2022 44.45 45.14 44.04 44.33 27,877 -0.29(-0.65%)
Apr 07, 2022 44.89 45.45 43.55 44.62 29,325 -0.59(-1.30%)
Apr 06, 2022 45.96 45.96 44.59 45.21 51,321 -1.58(-3.39%)
Apr 05, 2022 48.14 48.19 46.58 46.79 38,917 -1.65(-3.41%)
Apr 04, 2022 47.01 48.57 46.91 48.45 60,751 +2.08(+4.48%)
Apr 01, 2022 46.68 46.99 46.06 46.37 35,590 +0.52(+1.13%)
Mar 31, 2022 47.60 47.60 45.82 45.85 41,657 -1.88(-3.93%)
Mar 30, 2022 49.08 49.41 47.57 47.73 29,363 -1.91(-3.84%)
Mar 29, 2022 48.83 49.86 48.70 49.63 24,964 +1.61(+3.35%)
Mar 28, 2022 47.12 48.06 46.70 48.03 39,780 +0.90(+1.91%)
Mar 25, 2022 47.86 47.86 46.77 47.13 32,273 -0.98(-2.03%)
Mar 24, 2022 48.08 48.11 46.71 48.11 25,991 +0.07(+0.15%)
Mar 23, 2022 47.88 49.49 47.44 48.04 32,639 -0.32(-0.66%)
Mar 22, 2022 46.93 48.70 46.93 48.36 62,308 +2.15(+4.65%)
Mar 21, 2022 46.91 47.05 45.50 46.21 63,739 -1.09(-2.30%)
Mar 18, 2022 45.39 47.46 45.39 47.30 68,835 +1.73(+3.79%)
Mar 17, 2022 43.95 45.57 43.61 45.57 38,792 +0.94(+2.10%)
Mar 16, 2022 41.97 44.65 41.94 44.63 60,264 +4.52(+11.26%)
Mar 15, 2022 39.05 40.62 38.79 40.12 59,323 +1.09(+2.79%)
Mar 14, 2022 40.13 40.66 38.78 39.03 82,648 -1.66(-4.08%)
Mar 11, 2022 43.21 43.21 40.61 40.68 54,880 -2.03(-4.75%)
Mar 10, 2022 42.80 41.85 42.71 91,261 -0.73(-1.67%)
Mar 09, 2022 43.20 43.76 42.98 43.44 39,248 +1.38(+3.29%)
Mar 08, 2022 41.86 43.37 40.91 42.05 120,710 +0.28(+0.67%)
Mar 07, 2022 43.36 44.01 41.68 41.77 60,993 -1.87(-4.28%)
Mar 04, 2022 44.45 44.83 43.17 43.64 79,434 -1.28(-2.85%)
Mar 03, 2022 46.92 46.92 44.50 44.92 64,996 -1.53(-3.29%)
Mar 02, 2022 46.32 46.62 45.58 46.45 51,526 +0.08(+0.17%)
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.