ProShares Online Retail ETF (ONLN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 41.51 | 41.51 | 40.81 | 40.94 | 40.94 | 22,800 |
| May 09, 2024 | 40.73 | 41.45 | 40.58 | 41.45 | 41.45 | 62,900 |
| May 08, 2024 | 40.23 | 40.64 | 40.19 | 40.59 | 40.59 | 8,100 |
| May 07, 2024 | 40.78 | 41.11 | 40.76 | 40.81 | 40.81 | 51,500 |
| May 06, 2024 | 41.18 | 41.32 | 41.03 | 41.32 | 41.32 | 46,400 |
| May 03, 2024 | 40.76 | 41.01 | 40.69 | 40.98 | 40.98 | 57,200 |
| May 02, 2024 | 39.48 | 40.18 | 39.26 | 40.16 | 40.16 | 23,700 |
| May 01, 2024 | 38.50 | 39.30 | 38.14 | 38.41 | 38.41 | 41,800 |
| Apr 30, 2024 | 38.85 | 38.87 | 38.30 | 38.30 | 38.30 | 13,600 |
| Apr 29, 2024 | 38.96 | 39.11 | 38.84 | 38.97 | 38.97 | 7,200 |
| Apr 26, 2024 | 38.50 | 38.82 | 38.49 | 38.82 | 38.82 | 5,500 |
| Apr 25, 2024 | 37.28 | 37.90 | 37.23 | 37.90 | 37.90 | 9,700 |
| Apr 24, 2024 | 38.66 | 38.66 | 38.01 | 38.15 | 38.15 | 7,000 |
| Apr 23, 2024 | 37.89 | 38.61 | 37.89 | 38.51 | 38.51 | 25,800 |
| Apr 22, 2024 | 37.34 | 37.83 | 37.04 | 37.71 | 37.71 | 10,900 |
| Apr 19, 2024 | 37.11 | 37.30 | 36.85 | 37.04 | 37.04 | 47,200 |
| Apr 18, 2024 | 37.59 | 37.96 | 37.27 | 37.33 | 37.33 | 7,500 |
| Apr 17, 2024 | 37.91 | 37.99 | 37.32 | 37.44 | 37.44 | 19,800 |
| Apr 16, 2024 | 37.43 | 37.94 | 37.36 | 37.61 | 37.61 | 12,900 |
| Apr 15, 2024 | 38.72 | 38.78 | 37.71 | 37.75 | 37.75 | 23,000 |
| Apr 12, 2024 | 38.90 | 38.90 | 38.36 | 38.43 | 38.43 | 8,900 |
| Apr 11, 2024 | 39.32 | 39.45 | 38.98 | 39.41 | 39.41 | 12,000 |
| Apr 10, 2024 | 38.93 | 39.09 | 38.80 | 39.08 | 39.08 | 20,700 |
| Apr 09, 2024 | 39.26 | 39.60 | 39.22 | 39.60 | 39.60 | 9,000 |
| Apr 08, 2024 | 38.99 | 39.21 | 38.99 | 39.02 | 39.02 | 7,900 |
| Apr 05, 2024 | 38.32 | 38.82 | 38.22 | 38.79 | 38.79 | 11,000 |
| Apr 04, 2024 | 39.08 | 39.18 | 38.31 | 38.31 | 38.31 | 7,900 |
| Apr 03, 2024 | 38.46 | 38.76 | 38.44 | 38.58 | 38.58 | 35,200 |
| Apr 02, 2024 | 38.72 | 38.78 | 38.42 | 38.66 | 38.66 | 6,400 |
| Apr 01, 2024 | 39.39 | 39.47 | 39.16 | 39.23 | 39.23 | 5,600 |
| Mar 28, 2024 | 39.18 | 39.46 | 39.18 | 39.29 | 39.29 | 33,000 |
| Mar 27, 2024 | 38.93 | 39.06 | 38.84 | 39.06 | 39.06 | 9,200 |
| Mar 26, 2024 | 38.86 | 39.09 | 38.70 | 38.70 | 38.70 | 19,300 |
| Mar 25, 2024 | 38.97 | 39.09 | 38.63 | 38.64 | 38.64 | 13,400 |
| Mar 22, 2024 | 39.00 | 39.09 | 38.86 | 38.93 | 38.93 | 10,500 |
| Mar 21, 2024 | 39.63 | 39.86 | 39.19 | 39.20 | 39.20 | 75,700 |
| Mar 20, 2024 | 39.16 | 39.47 | 38.61 | 39.47 | 39.47 | 20,800 |
| Mar 20, 2024 | 0.045 Dividend | |||||
| Mar 19, 2024 | 38.52 | 38.67 | 38.36 | 38.60 | 38.55 | 6,100 |
| Mar 18, 2024 | 38.87 | 38.89 | 38.61 | 38.61 | 38.56 | 6,800 |
| Mar 15, 2024 | 38.77 | 39.03 | 38.59 | 38.59 | 38.55 | 5,400 |
| Mar 14, 2024 | 39.46 | 39.52 | 38.71 | 38.90 | 38.85 | 7,200 |
| Mar 13, 2024 | 38.82 | 39.61 | 38.82 | 39.41 | 39.36 | 18,700 |
| Mar 12, 2024 | 38.32 | 38.83 | 38.32 | 38.58 | 38.54 | 7,900 |
| Mar 11, 2024 | 38.21 | 38.43 | 38.12 | 38.12 | 38.08 | 13,600 |
| Mar 08, 2024 | 38.17 | 38.71 | 38.00 | 38.18 | 38.14 | 10,700 |
| Mar 07, 2024 | 38.21 | 38.33 | 38.08 | 38.09 | 38.05 | 7,100 |
| Mar 06, 2024 | 38.62 | 38.62 | 38.04 | 38.04 | 38.00 | 8,200 |
| Mar 05, 2024 | 38.09 | 38.19 | 37.86 | 38.03 | 37.99 | 22,500 |
| Mar 04, 2024 | 38.59 | 38.67 | 38.38 | 38.42 | 38.38 | 47,600 |
| Mar 01, 2024 | 38.12 | 38.60 | 38.11 | 38.57 | 38.53 | 16,700 |
| Feb 29, 2024 | 37.76 | 38.05 | 37.60 | 38.03 | 37.99 | 13,600 |
| Feb 28, 2024 | 37.72 | 38.00 | 37.66 | 37.75 | 37.71 | 20,400 |
| Feb 27, 2024 | 36.77 | 37.57 | 36.77 | 37.48 | 37.44 | 17,400 |
| Feb 26, 2024 | 36.16 | 36.64 | 36.16 | 36.52 | 36.48 | 19,600 |
| Feb 23, 2024 | 36.25 | 36.50 | 36.20 | 36.39 | 36.35 | 11,400 |
| Feb 22, 2024 | 35.55 | 35.89 | 35.49 | 35.84 | 35.80 | 9,800 |
| Feb 21, 2024 | 35.40 | 35.57 | 34.92 | 35.16 | 35.12 | 17,700 |
| Feb 20, 2024 | 35.46 | 35.46 | 35.17 | 35.40 | 35.36 | 11,200 |
| Feb 16, 2024 | 35.82 | 36.10 | 35.59 | 35.78 | 35.74 | 20,200 |
| Feb 15, 2024 | 35.73 | 36.04 | 35.57 | 36.04 | 36.00 | 16,700 |
| Feb 14, 2024 | 35.12 | 35.60 | 34.94 | 35.60 | 35.56 | 18,200 |
| Feb 13, 2024 | 34.80 | 35.11 | 34.53 | 34.72 | 34.68 | 29,000 |
| Feb 12, 2024 | 35.51 | 36.22 | 35.51 | 36.03 | 35.99 | 18,500 |
| Feb 09, 2024 | 34.76 | 35.44 | 34.68 | 35.43 | 35.39 | 14,000 |
| Feb 08, 2024 | 34.27 | 34.73 | 34.27 | 34.67 | 34.63 | 11,900 |
| Feb 07, 2024 | 34.24 | 34.43 | 34.10 | 34.38 | 34.34 | 19,900 |
| Feb 06, 2024 | 33.90 | 34.35 | 33.86 | 34.35 | 34.31 | 21,800 |
| Feb 05, 2024 | 33.75 | 33.79 | 33.39 | 33.68 | 33.64 | 32,700 |
| Feb 02, 2024 | 33.52 | 34.32 | 33.42 | 34.19 | 34.15 | 14,100 |
| Feb 01, 2024 | 33.29 | 33.38 | 32.74 | 33.35 | 33.31 | 62,800 |
| Jan 31, 2024 | 33.03 | 33.49 | 32.74 | 32.74 | 32.70 | 22,100 |
| Jan 30, 2024 | 33.88 | 33.88 | 33.41 | 33.42 | 33.38 | 7,600 |
| Jan 29, 2024 | 34.17 | 34.23 | 33.73 | 34.16 | 34.12 | 44,300 |
| Jan 26, 2024 | 34.13 | 34.50 | 34.13 | 34.30 | 34.26 | 10,300 |
| Jan 25, 2024 | 34.22 | 34.26 | 33.96 | 34.16 | 34.12 | 51,800 |
| Jan 24, 2024 | 34.72 | 34.78 | 34.07 | 34.07 | 34.03 | 21,800 |
| Jan 23, 2024 | 34.40 | 34.58 | 34.06 | 34.13 | 34.09 | 26,900 |
| Jan 22, 2024 | 33.79 | 34.23 | 33.79 | 34.02 | 33.98 | 11,900 |
| Jan 19, 2024 | 33.48 | 33.88 | 33.28 | 33.78 | 33.74 | 12,800 |
| Jan 18, 2024 | 33.43 | 33.51 | 33.02 | 33.32 | 33.28 | 24,400 |
| Jan 17, 2024 | 32.81 | 33.17 | 32.67 | 33.13 | 33.09 | 21,900 |
| Jan 16, 2024 | 33.66 | 33.72 | 33.25 | 33.38 | 33.34 | 38,400 |
| Jan 12, 2024 | 34.78 | 34.96 | 34.10 | 34.13 | 34.09 | 7,500 |
| Jan 11, 2024 | 34.45 | 34.66 | 34.18 | 34.63 | 34.59 | 6,800 |
| Jan 10, 2024 | 34.40 | 34.78 | 34.40 | 34.66 | 34.62 | 14,400 |
| Jan 09, 2024 | 34.12 | 34.78 | 34.12 | 34.62 | 34.58 | 14,100 |
| Jan 08, 2024 | 34.07 | 34.70 | 34.06 | 34.66 | 34.62 | 8,000 |
| Jan 05, 2024 | 34.09 | 34.47 | 34.09 | 34.12 | 34.08 | 10,900 |
| Jan 04, 2024 | 34.35 | 34.53 | 34.13 | 34.21 | 34.17 | 29,400 |
| Jan 03, 2024 | 34.84 | 35.00 | 34.63 | 34.69 | 34.65 | 9,500 |
| Jan 02, 2024 | 35.64 | 35.64 | 35.19 | 35.36 | 35.32 | 25,400 |
| Dec 29, 2023 | 36.47 | 36.66 | 36.03 | 36.07 | 36.03 | 17,800 |
| Dec 28, 2023 | 36.52 | 36.69 | 36.50 | 36.58 | 36.54 | 14,100 |
| Dec 27, 2023 | 36.43 | 36.70 | 36.24 | 36.50 | 36.46 | 15,100 |
| Dec 26, 2023 | 36.70 | 36.74 | 36.30 | 36.33 | 36.29 | 13,800 |
| Dec 22, 2023 | 36.70 | 36.90 | 36.44 | 36.55 | 36.51 | 9,400 |
| Dec 21, 2023 | 36.40 | 36.86 | 36.15 | 36.86 | 36.82 | 26,000 |
| Dec 20, 2023 | 36.30 | 36.99 | 35.71 | 35.71 | 35.67 | 34,300 |
| Dec 19, 2023 | 36.03 | 36.78 | 36.03 | 36.68 | 36.64 | 19,000 |
| *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.