ProShares Online Retail ETF (ONLN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 40.99 | 40.99 | 40.42 | 40.65 | 40.65 | 11,600 |
| 27 June 2024 | 40.83 | 41.82 | 40.48 | 40.97 | 40.97 | 42,300 |
| 26 June 2024 | 40.33 | 41.06 | 40.33 | 40.87 | 40.87 | 15,200 |
| 26 June 2024 | 0.045 Dividend | |||||
| 25 June 2024 | 40.37 | 40.61 | 40.27 | 40.59 | 40.55 | 10,600 |
| 24 June 2024 | 40.33 | 40.58 | 40.32 | 40.36 | 40.32 | 7,500 |
| 21 June 2024 | 40.12 | 40.33 | 39.97 | 40.31 | 40.27 | 9,200 |
| 20 June 2024 | 40.22 | 40.49 | 39.78 | 40.12 | 40.08 | 14,700 |
| 18 June 2024 | 39.84 | 40.26 | 39.80 | 40.20 | 40.16 | 12,900 |
| 17 June 2024 | 39.63 | 40.07 | 39.55 | 39.97 | 39.93 | 8,900 |
| 14 June 2024 | 40.07 | 40.13 | 39.54 | 39.74 | 39.70 | 15,100 |
| 13 June 2024 | 41.29 | 41.35 | 40.52 | 40.52 | 40.48 | 10,000 |
| 12 June 2024 | 41.48 | 41.71 | 41.24 | 41.24 | 41.19 | 12,000 |
| 11 June 2024 | 40.80 | 40.89 | 40.45 | 40.85 | 40.80 | 10,400 |
| 10 June 2024 | 40.35 | 41.03 | 40.28 | 40.98 | 40.93 | 20,400 |
| 07 June 2024 | 40.60 | 40.93 | 40.57 | 40.57 | 40.53 | 7,200 |
| 06 June 2024 | 40.63 | 41.01 | 40.53 | 40.95 | 40.90 | 8,800 |
| 05 June 2024 | 40.34 | 40.64 | 40.14 | 40.53 | 40.49 | 33,800 |
| 04 June 2024 | 40.39 | 40.51 | 40.04 | 40.22 | 40.18 | 13,600 |
| 03 June 2024 | 40.62 | 40.80 | 40.31 | 40.52 | 40.48 | 8,700 |
| 31 May 2024 | 40.37 | 40.51 | 40.02 | 40.48 | 40.44 | 5,000 |
| 30 May 2024 | 40.58 | 40.86 | 40.47 | 40.55 | 40.51 | 15,800 |
| 29 May 2024 | 40.07 | 40.70 | 39.99 | 40.50 | 40.46 | 15,500 |
| 28 May 2024 | 40.64 | 40.75 | 40.12 | 40.21 | 40.17 | 48,200 |
| 24 May 2024 | 40.76 | 40.96 | 40.64 | 40.67 | 40.62 | 12,200 |
| 23 May 2024 | 40.95 | 41.21 | 40.28 | 40.44 | 40.40 | 41,100 |
| 22 May 2024 | 41.59 | 41.78 | 40.73 | 40.82 | 40.77 | 9,800 |
| 21 May 2024 | 41.26 | 41.44 | 41.26 | 41.40 | 41.35 | 29,600 |
| 20 May 2024 | 41.69 | 42.03 | 41.63 | 41.66 | 41.61 | 12,400 |
| 17 May 2024 | 41.74 | 42.03 | 41.73 | 41.74 | 41.69 | 7,400 |
| 16 May 2024 | 42.01 | 42.04 | 41.86 | 41.87 | 41.82 | 5,000 |
| 15 May 2024 | 42.09 | 42.24 | 41.70 | 41.89 | 41.84 | 12,700 |
| 14 May 2024 | 41.67 | 42.02 | 41.67 | 41.92 | 41.87 | 13,800 |
| 13 May 2024 | 41.42 | 42.13 | 41.42 | 41.70 | 41.65 | 14,700 |
| 10 May 2024 | 41.51 | 41.51 | 40.81 | 40.94 | 40.89 | 22,800 |
| 09 May 2024 | 40.73 | 41.45 | 40.58 | 41.45 | 41.40 | 62,900 |
| 08 May 2024 | 40.23 | 40.64 | 40.19 | 40.59 | 40.55 | 8,100 |
| 07 May 2024 | 40.78 | 41.11 | 40.76 | 40.81 | 40.76 | 51,500 |
| 06 May 2024 | 41.18 | 41.32 | 41.03 | 41.32 | 41.27 | 46,400 |
| 03 May 2024 | 40.76 | 41.01 | 40.69 | 40.98 | 40.93 | 57,200 |
| 02 May 2024 | 39.48 | 40.18 | 39.26 | 40.16 | 40.12 | 23,700 |
| 01 May 2024 | 38.50 | 39.30 | 38.14 | 38.41 | 38.37 | 41,800 |
| 30 Apr 2024 | 38.85 | 38.87 | 38.30 | 38.30 | 38.26 | 13,600 |
| 29 Apr 2024 | 38.96 | 39.11 | 38.84 | 38.97 | 38.93 | 7,200 |
| 26 Apr 2024 | 38.50 | 38.82 | 38.49 | 38.82 | 38.78 | 5,500 |
| 25 Apr 2024 | 37.28 | 37.90 | 37.23 | 37.90 | 37.86 | 9,700 |
| 24 Apr 2024 | 38.66 | 38.66 | 38.01 | 38.15 | 38.11 | 7,000 |
| 23 Apr 2024 | 37.89 | 38.61 | 37.89 | 38.51 | 38.47 | 25,800 |
| 22 Apr 2024 | 37.34 | 37.83 | 37.04 | 37.71 | 37.67 | 10,900 |
| 19 Apr 2024 | 37.11 | 37.30 | 36.85 | 37.04 | 37.00 | 47,200 |
| 18 Apr 2024 | 37.59 | 37.96 | 37.27 | 37.33 | 37.29 | 7,500 |
| 17 Apr 2024 | 37.91 | 37.99 | 37.32 | 37.44 | 37.40 | 19,800 |
| 16 Apr 2024 | 37.43 | 37.94 | 37.36 | 37.61 | 37.57 | 12,900 |
| 15 Apr 2024 | 38.72 | 38.78 | 37.71 | 37.75 | 37.71 | 23,000 |
| 12 Apr 2024 | 38.90 | 38.90 | 38.36 | 38.43 | 38.39 | 8,900 |
| 11 Apr 2024 | 39.32 | 39.45 | 38.98 | 39.41 | 39.37 | 12,000 |
| 10 Apr 2024 | 38.93 | 39.09 | 38.80 | 39.08 | 39.04 | 20,700 |
| 09 Apr 2024 | 39.26 | 39.60 | 39.22 | 39.60 | 39.56 | 9,000 |
| 08 Apr 2024 | 38.99 | 39.21 | 38.99 | 39.02 | 38.98 | 7,900 |
| 05 Apr 2024 | 38.32 | 38.82 | 38.22 | 38.79 | 38.75 | 11,000 |
| 04 Apr 2024 | 39.08 | 39.18 | 38.31 | 38.31 | 38.27 | 7,900 |
| 03 Apr 2024 | 38.46 | 38.76 | 38.44 | 38.58 | 38.54 | 35,200 |
| 02 Apr 2024 | 38.72 | 38.78 | 38.42 | 38.66 | 38.62 | 6,400 |
| 01 Apr 2024 | 39.39 | 39.47 | 39.16 | 39.23 | 39.19 | 5,600 |
| 28 Mar 2024 | 39.18 | 39.46 | 39.18 | 39.29 | 39.25 | 33,000 |
| 27 Mar 2024 | 38.93 | 39.06 | 38.84 | 39.06 | 39.02 | 9,200 |
| 26 Mar 2024 | 38.86 | 39.09 | 38.70 | 38.70 | 38.66 | 19,300 |
| 25 Mar 2024 | 38.97 | 39.09 | 38.63 | 38.64 | 38.60 | 13,400 |
| 22 Mar 2024 | 39.00 | 39.09 | 38.86 | 38.93 | 38.89 | 10,500 |
| 21 Mar 2024 | 39.63 | 39.86 | 39.19 | 39.20 | 39.16 | 75,700 |
| 20 Mar 2024 | 39.16 | 39.47 | 38.61 | 39.47 | 39.43 | 20,800 |
| 20 Mar 2024 | 0.045 Dividend | |||||
| 19 Mar 2024 | 38.52 | 38.67 | 38.36 | 38.60 | 38.51 | 6,100 |
| 18 Mar 2024 | 38.87 | 38.89 | 38.61 | 38.61 | 38.52 | 6,800 |
| 15 Mar 2024 | 38.77 | 39.03 | 38.59 | 38.59 | 38.50 | 5,400 |
| 14 Mar 2024 | 39.46 | 39.52 | 38.71 | 38.90 | 38.81 | 7,200 |
| 13 Mar 2024 | 38.82 | 39.61 | 38.82 | 39.41 | 39.32 | 18,700 |
| 12 Mar 2024 | 38.32 | 38.83 | 38.32 | 38.58 | 38.49 | 7,900 |
| 11 Mar 2024 | 38.21 | 38.43 | 38.12 | 38.12 | 38.03 | 13,600 |
| 08 Mar 2024 | 38.17 | 38.71 | 38.00 | 38.18 | 38.09 | 10,700 |
| 07 Mar 2024 | 38.21 | 38.33 | 38.08 | 38.09 | 38.00 | 7,100 |
| 06 Mar 2024 | 38.62 | 38.62 | 38.04 | 38.04 | 37.95 | 8,200 |
| 05 Mar 2024 | 38.09 | 38.19 | 37.86 | 38.03 | 37.94 | 22,500 |
| 04 Mar 2024 | 38.59 | 38.67 | 38.38 | 38.42 | 38.33 | 47,600 |
| 01 Mar 2024 | 38.12 | 38.60 | 38.11 | 38.57 | 38.48 | 16,700 |
| 29 Feb 2024 | 37.76 | 38.05 | 37.60 | 38.03 | 37.94 | 13,600 |
| 28 Feb 2024 | 37.72 | 38.00 | 37.66 | 37.75 | 37.66 | 20,400 |
| 27 Feb 2024 | 36.77 | 37.57 | 36.77 | 37.48 | 37.39 | 17,400 |
| 26 Feb 2024 | 36.16 | 36.64 | 36.16 | 36.52 | 36.44 | 19,600 |
| 23 Feb 2024 | 36.25 | 36.50 | 36.20 | 36.39 | 36.31 | 11,400 |
| 22 Feb 2024 | 35.55 | 35.89 | 35.49 | 35.84 | 35.76 | 9,800 |
| 21 Feb 2024 | 35.40 | 35.57 | 34.92 | 35.16 | 35.08 | 17,700 |
| 20 Feb 2024 | 35.46 | 35.46 | 35.17 | 35.40 | 35.32 | 11,200 |
| 16 Feb 2024 | 35.82 | 36.10 | 35.59 | 35.78 | 35.70 | 20,200 |
| 15 Feb 2024 | 35.73 | 36.04 | 35.57 | 36.04 | 35.96 | 16,700 |
| 14 Feb 2024 | 35.12 | 35.60 | 34.94 | 35.60 | 35.52 | 18,200 |
| 13 Feb 2024 | 34.80 | 35.11 | 34.53 | 34.72 | 34.64 | 29,000 |
| 12 Feb 2024 | 35.51 | 36.22 | 35.51 | 36.03 | 35.95 | 18,500 |
| 09 Feb 2024 | 34.76 | 35.44 | 34.68 | 35.43 | 35.35 | 14,000 |
| 08 Feb 2024 | 34.27 | 34.73 | 34.27 | 34.67 | 34.59 | 11,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.