ProShares Long Online/Short Stores ETF (CLIX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 44.16 | 44.16 | 43.72 | 43.73 | 43.73 | 600 |
| May 09, 2024 | 43.65 | 44.09 | 43.65 | 44.09 | 44.09 | 300 |
| May 08, 2024 | 43.02 | 43.55 | 43.02 | 43.55 | 43.55 | 1,200 |
| May 07, 2024 | 43.65 | 43.67 | 43.44 | 43.57 | 43.57 | 2,300 |
| May 06, 2024 | 44.21 | 44.27 | 44.06 | 44.21 | 44.21 | 2,900 |
| May 03, 2024 | 44.14 | 44.14 | 43.92 | 43.92 | 43.92 | 1,300 |
| May 02, 2024 | 43.08 | 43.50 | 43.08 | 43.43 | 43.43 | 900 |
| May 01, 2024 | 41.88 | 42.28 | 41.71 | 41.97 | 41.97 | 800 |
| Apr 30, 2024 | 41.93 | 42.07 | 41.66 | 41.66 | 41.66 | 16,500 |
| Apr 29, 2024 | 42.04 | 42.13 | 42.04 | 42.13 | 42.13 | 600 |
| Apr 26, 2024 | 41.28 | 41.86 | 41.28 | 41.86 | 41.86 | 900 |
| Apr 25, 2024 | 40.37 | 41.05 | 40.37 | 41.05 | 41.05 | 500 |
| Apr 24, 2024 | 41.76 | 41.76 | 41.28 | 41.28 | 41.28 | 1,300 |
| Apr 23, 2024 | 41.10 | 41.60 | 41.07 | 41.60 | 41.60 | 1,300 |
| Apr 22, 2024 | 40.56 | 40.93 | 40.46 | 40.93 | 40.93 | 1,400 |
| Apr 19, 2024 | 40.44 | 40.44 | 40.07 | 40.17 | 40.17 | 2,500 |
| Apr 18, 2024 | 40.78 | 40.78 | 40.69 | 40.69 | 40.69 | 1,400 |
| Apr 17, 2024 | 40.84 | 40.87 | 40.77 | 40.77 | 40.77 | 1,600 |
| Apr 16, 2024 | 40.62 | 41.02 | 40.62 | 40.97 | 40.97 | 1,500 |
| Apr 15, 2024 | 41.79 | 41.79 | 40.95 | 41.03 | 41.03 | 2,100 |
| Apr 12, 2024 | 41.66 | 41.68 | 41.47 | 41.53 | 41.53 | 1,800 |
| Apr 11, 2024 | 41.76 | 42.08 | 41.67 | 42.07 | 42.07 | 2,200 |
| Apr 10, 2024 | 41.69 | 41.77 | 41.59 | 41.77 | 41.77 | 1,900 |
| Apr 09, 2024 | 41.68 | 42.10 | 41.68 | 42.10 | 42.10 | 1,500 |
| Apr 08, 2024 | 41.40 | 41.44 | 41.33 | 41.44 | 41.44 | 1,200 |
| Apr 05, 2024 | 41.09 | 41.11 | 41.04 | 41.11 | 41.11 | 500 |
| Apr 04, 2024 | 40.69 | 41.04 | 40.62 | 40.62 | 40.62 | 1,400 |
| Apr 03, 2024 | 40.51 | 40.73 | 40.42 | 40.73 | 40.73 | 1,000 |
| Apr 02, 2024 | 40.31 | 40.54 | 40.29 | 40.54 | 40.54 | 1,100 |
| Apr 01, 2024 | 40.40 | 40.63 | 40.40 | 40.63 | 40.63 | 800 |
| Mar 28, 2024 | 40.51 | 40.51 | 40.37 | 40.37 | 40.37 | 1,000 |
| Mar 27, 2024 | 40.12 | 40.18 | 40.12 | 40.18 | 40.18 | 400 |
| Mar 26, 2024 | 40.30 | 40.37 | 39.95 | 40.20 | 40.20 | 4,300 |
| Mar 25, 2024 | 40.39 | 40.39 | 40.10 | 40.10 | 40.10 | 900 |
| Mar 22, 2024 | 40.25 | 40.39 | 40.06 | 40.39 | 40.39 | 2,300 |
| Mar 21, 2024 | 40.97 | 41.01 | 40.43 | 40.43 | 40.43 | 1,300 |
| Mar 20, 2024 | 40.33 | 40.75 | 40.33 | 40.75 | 40.75 | 400 |
| Mar 20, 2024 | 0.153 Dividend | |||||
| Mar 19, 2024 | 39.79 | 40.24 | 39.79 | 40.08 | 39.93 | 1,900 |
| Mar 18, 2024 | 40.42 | 40.56 | 40.17 | 40.17 | 40.02 | 1,600 |
| Mar 15, 2024 | 40.31 | 40.48 | 40.19 | 40.19 | 40.04 | 4,700 |
| Mar 14, 2024 | 40.67 | 40.67 | 40.54 | 40.54 | 40.38 | 500 |
| Mar 13, 2024 | 40.95 | 41.02 | 40.80 | 40.80 | 40.65 | 6,800 |
| Mar 12, 2024 | 39.85 | 40.17 | 39.85 | 40.03 | 39.88 | 800 |
| Mar 11, 2024 | 39.30 | 39.93 | 39.30 | 39.62 | 39.47 | 9,300 |
| Mar 08, 2024 | 39.45 | 40.00 | 38.30 | 39.61 | 39.46 | 8,500 |
| Mar 07, 2024 | 39.66 | 39.66 | 39.35 | 39.41 | 39.26 | 1,600 |
| Mar 06, 2024 | 39.85 | 39.92 | 39.57 | 39.57 | 39.42 | 700 |
| Mar 05, 2024 | 39.24 | 39.30 | 39.17 | 39.30 | 39.15 | 1,600 |
| Mar 04, 2024 | 39.78 | 40.00 | 39.62 | 39.62 | 39.47 | 19,000 |
| Mar 01, 2024 | 39.12 | 39.78 | 39.12 | 39.75 | 39.60 | 1,100 |
| Feb 29, 2024 | 39.38 | 39.41 | 38.97 | 39.26 | 39.11 | 5,500 |
| Feb 28, 2024 | 39.20 | 39.20 | 38.67 | 39.00 | 38.85 | 4,800 |
| Feb 27, 2024 | 38.23 | 38.69 | 38.11 | 38.69 | 38.54 | 2,000 |
| Feb 26, 2024 | 37.14 | 38.03 | 37.14 | 37.96 | 37.82 | 13,000 |
| Feb 23, 2024 | 38.17 | 38.17 | 37.34 | 37.79 | 37.64 | 5,900 |
| Feb 22, 2024 | 37.32 | 37.51 | 37.32 | 37.41 | 37.27 | 17,400 |
| Feb 21, 2024 | 37.35 | 37.35 | 36.77 | 36.90 | 36.76 | 1,100 |
| Feb 20, 2024 | 37.16 | 37.16 | 36.67 | 37.06 | 36.92 | 5,100 |
| Feb 16, 2024 | 37.42 | 37.64 | 37.33 | 37.54 | 37.40 | 1,700 |
| Feb 15, 2024 | 37.81 | 37.81 | 37.40 | 37.73 | 37.59 | 2,500 |
| Feb 14, 2024 | 37.23 | 37.57 | 37.08 | 37.57 | 37.43 | 5,000 |
| Feb 13, 2024 | 36.54 | 37.01 | 36.54 | 36.76 | 36.62 | 12,800 |
| Feb 12, 2024 | 37.75 | 37.88 | 37.75 | 37.77 | 37.63 | 12,400 |
| Feb 09, 2024 | 36.89 | 37.43 | 36.85 | 37.43 | 37.29 | 10,000 |
| Feb 08, 2024 | 36.38 | 36.68 | 36.25 | 36.65 | 36.51 | 2,900 |
| Feb 07, 2024 | 36.25 | 36.56 | 36.25 | 36.56 | 36.42 | 15,000 |
| Feb 06, 2024 | 36.33 | 36.59 | 36.28 | 36.59 | 36.45 | 12,900 |
| Feb 05, 2024 | 35.96 | 36.12 | 35.79 | 36.12 | 35.98 | 5,200 |
| Feb 02, 2024 | 35.67 | 36.32 | 35.67 | 36.28 | 36.14 | 55,600 |
| Feb 01, 2024 | 35.77 | 35.77 | 35.38 | 35.45 | 35.31 | 11,200 |
| Jan 31, 2024 | 35.43 | 35.53 | 35.22 | 35.22 | 35.09 | 11,100 |
| Jan 30, 2024 | 36.05 | 36.12 | 35.54 | 35.58 | 35.45 | 3,400 |
| Jan 29, 2024 | 36.28 | 36.35 | 36.28 | 36.35 | 36.21 | 200 |
| Jan 26, 2024 | 36.66 | 36.74 | 36.48 | 36.66 | 36.52 | 2,600 |
| Jan 25, 2024 | 36.72 | 36.72 | 36.53 | 36.56 | 36.42 | 10,500 |
| Jan 24, 2024 | 36.71 | 36.92 | 36.71 | 36.73 | 36.59 | 20,500 |
| Jan 23, 2024 | 36.61 | 36.72 | 36.46 | 36.54 | 36.40 | 7,300 |
| Jan 22, 2024 | 36.27 | 36.57 | 36.16 | 36.31 | 36.17 | 5,200 |
| Jan 19, 2024 | 35.84 | 36.28 | 35.84 | 36.28 | 36.14 | 7,600 |
| Jan 18, 2024 | 35.73 | 35.78 | 35.71 | 35.76 | 35.62 | 400 |
| Jan 17, 2024 | 35.23 | 35.66 | 35.21 | 35.66 | 35.52 | 3,300 |
| Jan 16, 2024 | 36.09 | 36.09 | 35.71 | 35.77 | 35.63 | 3,100 |
| Jan 12, 2024 | 37.21 | 37.21 | 36.61 | 36.61 | 36.47 | 500 |
| Jan 11, 2024 | 37.16 | 37.16 | 36.69 | 37.01 | 36.87 | 9,300 |
| Jan 10, 2024 | 36.57 | 36.92 | 36.57 | 36.92 | 36.78 | 1,800 |
| Jan 09, 2024 | 36.66 | 37.04 | 36.64 | 36.95 | 36.81 | 1,100 |
| Jan 08, 2024 | 36.50 | 36.86 | 36.43 | 36.86 | 36.72 | 3,200 |
| Jan 05, 2024 | 36.52 | 36.70 | 36.51 | 36.51 | 36.37 | 1,200 |
| Jan 04, 2024 | 36.59 | 36.88 | 36.59 | 36.61 | 36.47 | 2,400 |
| Jan 03, 2024 | 36.89 | 37.21 | 36.87 | 37.14 | 37.00 | 1,500 |
| Jan 02, 2024 | 37.62 | 37.62 | 37.26 | 37.26 | 37.12 | 600 |
| Dec 29, 2023 | 38.44 | 38.53 | 38.09 | 38.10 | 37.96 | 1,400 |
| Dec 28, 2023 | 38.45 | 38.73 | 38.45 | 38.56 | 38.41 | 4,000 |
| Dec 27, 2023 | 38.39 | 38.50 | 38.33 | 38.50 | 38.36 | 4,600 |
| Dec 26, 2023 | 39.13 | 39.13 | 38.50 | 38.50 | 38.35 | 1,000 |
| Dec 22, 2023 | 39.05 | 39.29 | 38.85 | 38.92 | 38.78 | 6,700 |
| Dec 21, 2023 | 38.65 | 39.21 | 38.65 | 39.21 | 39.06 | 1,700 |
| Dec 20, 2023 | 38.81 | 39.16 | 38.14 | 38.14 | 37.99 | 4,000 |
| Dec 19, 2023 | 38.49 | 39.06 | 38.49 | 39.00 | 38.85 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.