Proshares Long Online/Short Stores ETF (NY: CLIX )

75.11 USD +1.01 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 74.23 75.58 74.23 75.11 33,216 +1.01(+1.36%)
May 13, 2021 76.20 76.38 73.37 74.10 13,334 -2.14(-2.81%)
May 12, 2021 76.16 77.22 75.79 76.24 68,191 -1.15(-1.49%)
May 11, 2021 73.87 77.63 73.87 77.39 25,678 +1.00(+1.31%)
May 10, 2021 78.52 78.52 76.09 76.39 45,331 -2.92(-3.69%)
May 07, 2021 78.50 80.19 78.50 79.31 38,622 +0.89(+1.14%)
May 06, 2021 79.70 79.70 78.02 78.42 63,563 -2.10(-2.61%)
May 05, 2021 81.26 81.88 80.43 80.52 30,155 -0.72(-0.89%)
May 04, 2021 81.85 82.14 80.67 81.24 37,139 -1.39(-1.68%)
May 03, 2021 84.01 84.25 82.50 82.63 15,745 -1.61(-1.91%)
Apr 30, 2021 84.48 85.38 84.04 84.24 13,200 -0.49(-0.57%)
Apr 29, 2021 85.59 85.59 84.40 84.73 8,959 -0.61(-0.71%)
Apr 28, 2021 83.89 85.64 83.89 85.34 10,894 +0.92(+1.09%)
Apr 27, 2021 84.27 85.11 84.19 84.42 9,777 -0.05(-0.06%)
Apr 26, 2021 82.78 84.54 82.78 84.47 14,933 +1.40(+1.68%)
Apr 23, 2021 82.22 83.23 82.19 83.07 9,200 +0.89(+1.09%)
Apr 22, 2021 82.13 83.51 82.13 82.18 11,524 -0.33(-0.40%)
Apr 21, 2021 81.44 82.51 81.43 82.51 113,400 +0.28(+0.34%)
Apr 20, 2021 83.42 83.42 82.06 82.23 9,236 -1.45(-1.73%)
Apr 19, 2021 84.34 84.34 83.21 83.68 18,961 -1.22(-1.43%)
Apr 16, 2021 85.20 85.20 84.14 84.90 13,800 -0.75(-0.87%)
Apr 15, 2021 85.71 86.40 85.18 85.65 6,924 +0.17(+0.20%)
Apr 14, 2021 86.46 86.84 85.24 85.48 9,293 -0.89(-1.03%)
Apr 13, 2021 84.80 86.96 84.80 86.37 17,557 +1.56(+1.84%)
Apr 12, 2021 84.63 85.17 84.38 84.81 14,591 +0.34(+0.40%)
Apr 09, 2021 83.51 84.72 83.51 84.47 9,800 -0.07(-0.08%)
Apr 08, 2021 83.98 84.97 83.98 84.54 9,598 +0.39(+0.46%)
Apr 07, 2021 85.07 85.07 83.84 84.15 11,259 -0.74(-0.87%)
Apr 06, 2021 83.63 85.12 83.63 84.89 14,611 +1.19(+1.42%)
Apr 05, 2021 83.62 84.30 83.01 83.70 42,586 -1.02(-1.20%)
Apr 01, 2021 83.97 86.28 83.97 84.72 38,000 +1.08(+1.29%)
Mar 31, 2021 82.29 84.33 82.29 83.64 14,169 +1.65(+2.02%)
Mar 30, 2021 81.05 82.44 81.05 81.99 8,099 -0.23(-0.28%)
Mar 29, 2021 81.86 82.69 81.76 82.22 15,900 -0.31(-0.38%)
Mar 26, 2021 81.48 82.81 80.38 82.53 21,200 +0.23(+0.28%)
Mar 25, 2021 82.37 83.90 82.10 82.30 12,933 -1.41(-1.68%)
Mar 24, 2021 87.55 87.55 83.71 83.71 54,081 -4.10(-4.66%)
Mar 23, 2021 87.91 88.96 87.72 87.80 33,436 -0.33(-0.37%)
Mar 22, 2021 87.79 88.46 87.09 88.13 128,000 +0.88(+1.01%)
Mar 19, 2021 85.58 88.06 85.58 87.25 84,500 +0.68(+0.79%)
Mar 18, 2021 87.11 87.70 86.55 86.57 60,741 -1.54(-1.74%)
Mar 17, 2021 85.18 88.27 84.78 88.11 14,289 +1.46(+1.68%)
Mar 16, 2021 86.89 87.86 86.06 86.65 23,090 -0.23(-0.26%)
Mar 15, 2021 86.92 86.99 85.89 86.88 29,754 -0.75(-0.85%)
Mar 12, 2021 88.40 88.40 86.42 87.63 30,600 -1.63(-1.82%)
Mar 11, 2021 87.36 89.32 87.36 89.26 26,305 +2.87(+3.32%)
Mar 10, 2021 87.37 88.67 86.10 86.39 28,156 -0.43(-0.50%)
Mar 09, 2021 84.79 87.06 84.79 86.82 33,824 +3.01(+3.60%)
Mar 08, 2021 86.97 88.13 83.72 83.81 42,916 -4.03(-4.59%)
Mar 05, 2021 87.99 88.03 83.79 87.84 105,800 +0.09(+0.10%)
Mar 04, 2021 89.22 90.15 86.44 87.75 47,862 -2.45(-2.72%)
Mar 03, 2021 93.90 93.90 89.53 90.20 44,128 -4.30(-4.55%)
Mar 02, 2021 96.34 96.34 94.47 94.50 10,248 -2.11(-2.19%)
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.