Skip to main content

Long Online/Short Stores ETF (NY: CLIX )

43.98 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.51 40.75 39.42 40.71 23,210 +1.38(+3.50%)
Oct 30, 2018 38.46 39.33 38.29 39.33 26,086 +0.47(+1.20%)
Oct 29, 2018 40.86 40.99 38.57 38.87 27,319 -1.97(-4.83%)
Oct 26, 2018 40.98 42.10 40.50 40.84 20,371 -1.46(-3.46%)
Oct 25, 2018 41.08 42.30 41.01 42.30 5,595 +1.35(+3.29%)
Oct 24, 2018 42.40 42.40 40.96 40.96 5,224 -1.55(-3.65%)
Oct 23, 2018 42.17 42.58 41.81 42.51 35,294 -0.52(-1.21%)
Oct 22, 2018 42.96 43.08 42.52 43.03 7,510 +0.49(+1.15%)
Oct 19, 2018 43.10 43.10 42.51 42.54 6,213 -0.40(-0.94%)
Oct 18, 2018 43.55 43.55 42.92 42.94 3,087 -0.88(-2.02%)
Oct 17, 2018 43.65 43.83 43.55 43.83 4,555 +0.33(+0.77%)
Oct 16, 2018 42.70 43.49 42.70 43.49 2,917 +1.09(+2.57%)
Oct 15, 2018 43.02 43.02 41.96 42.40 8,672 -0.70(-1.62%)
Oct 12, 2018 42.82 43.13 42.19 43.10 23,631 +1.03(+2.45%)
Oct 11, 2018 41.48 42.08 41.26 42.07 16,806 +0.14(+0.33%)
Oct 10, 2018 43.48 43.69 41.32 41.93 17,271 -1.92(-4.39%)
Oct 09, 2018 44.18 44.18 43.71 43.85 6,519 -0.31(-0.70%)
Oct 08, 2018 44.37 44.58 43.98 44.16 8,608 -0.61(-1.37%)
Oct 05, 2018 45.47 45.47 44.32 44.78 8,046 -0.61(-1.34%)
Oct 04, 2018 45.93 45.93 44.99 45.39 15,187 -0.81(-1.74%)
Oct 03, 2018 46.41 46.42 46.04 46.19 6,718 +0.09(+0.19%)
Oct 02, 2018 46.35 46.35 45.92 46.10 25,155 -0.43(-0.93%)
Oct 01, 2018 46.76 47.15 46.51 46.54 10,544 -0.20(-0.43%)
Sep 28, 2018 46.83 46.89 46.53 46.74 22,714 -0.14(-0.29%)
Sep 27, 2018 46.59 46.88 46.51 46.88 13,928 +0.71(+1.53%)
Sep 26, 2018 46.49 46.49 46.12 46.17 12,943 -0.23(-0.49%)
Sep 25, 2018 46.14 46.40 46.09 46.40 3,751 +0.30(+0.66%)
Sep 24, 2018 45.43 46.09 45.16 46.09 7,125 +0.15(+0.32%)
Sep 21, 2018 46.49 46.57 45.91 45.95 20,779 -0.43(-0.93%)
Sep 20, 2018 46.34 46.69 46.26 46.38 155,326 -0.04(-0.08%)
Sep 19, 2018 46.29 46.59 46.08 46.42 4,187 +0.03(+0.07%)
Sep 18, 2018 46.13 46.51 46.13 46.39 6,814 +0.22(+0.49%)
Sep 17, 2018 46.91 47.22 46.14 46.16 11,812 -1.14(-2.41%)
Sep 14, 2018 47.44 47.47 47.09 47.30 4,991 +0.00(+0.00%)
Sep 13, 2018 46.65 47.43 46.64 47.30 16,532 +0.65(+1.38%)
Sep 12, 2018 46.18 46.66 46.06 46.66 9,799 +0.46(+1.00%)
Sep 11, 2018 45.52 46.19 45.16 46.19 8,903 +0.57(+1.25%)
Sep 10, 2018 46.37 46.38 45.57 45.62 18,281 -0.70(-1.50%)
Sep 07, 2018 45.90 46.53 45.90 46.32 3,157 +0.10(+0.21%)
Sep 06, 2018 47.11 47.11 46.02 46.22 8,473 -0.60(-1.28%)
Sep 05, 2018 48.00 48.00 46.74 46.82 17,620 -1.28(-2.65%)
Sep 04, 2018 48.18 48.31 47.89 48.10 9,937 -0.11(-0.22%)
Aug 31, 2018 48.20 48.20 48.20 0 +0.04(+0.08%)
Aug 30, 2018 48.03 48.44 48.03 48.16 9,681 -0.17(-0.35%)
Aug 29, 2018 48.02 48.51 48.02 48.33 8,103 +0.43(+0.90%)
Aug 28, 2018 48.11 48.11 47.63 47.90 10,935 -0.09(-0.19%)
Aug 27, 2018 47.68 48.00 47.65 47.99 12,678 +0.63(+1.34%)
Aug 24, 2018 47.19 47.61 47.07 47.36 8,454 +0.34(+0.72%)
Aug 23, 2018 47.65 48.11 47.02 47.02 7,487 -0.28(-0.59%)
Aug 22, 2018 46.97 47.30 46.97 47.30 2,713 +0.34(+0.73%)
Aug 21, 2018 46.73 47.34 46.73 46.96 3,324 +0.23(+0.48%)
Aug 20, 2018 46.78 47.03 46.68 46.73 26,807 -0.03(-0.06%)
Aug 17, 2018 46.98 46.98 46.39 46.76 13,547 -0.33(-0.71%)
Aug 16, 2018 47.22 47.56 46.97 47.09 8,557 +0.07(+0.15%)
Aug 15, 2018 47.15 47.30 46.65 47.03 19,273 -0.52(-1.09%)
Aug 14, 2018 48.07 48.35 47.43 47.55 15,915 -0.81(-1.68%)
Aug 13, 2018 48.68 48.92 48.30 48.36 6,661 -0.44(-0.91%)
Aug 10, 2018 48.38 49.02 48.38 48.80 8,759 +0.19(+0.38%)
Aug 09, 2018 47.85 48.79 47.85 48.62 7,708 +0.50(+1.04%)
Aug 08, 2018 48.29 48.40 47.97 48.12 10,984 -0.25(-0.51%)
Aug 07, 2018 48.54 48.77 48.30 48.36 15,373 -0.02(-0.04%)
Aug 06, 2018 48.12 48.38 47.92 48.38 9,882 +0.26(+0.54%)
Aug 03, 2018 48.36 48.36 47.74 48.12 7,537 -0.16(-0.34%)
Aug 02, 2018 47.93 48.31 47.70 48.28 11,143 +0.16(+0.33%)
Aug 01, 2018 47.83 48.32 47.76 48.13 8,367 +0.29(+0.62%)
Jul 31, 2018 47.49 48.07 46.88 47.83 45,563 +0.46(+0.98%)
Jul 30, 2018 48.85 48.91 47.37 47.37 13,166 -1.46(-2.98%)
Jul 27, 2018 50.06 50.10 48.51 48.82 14,463 -0.65(-1.31%)
Jul 26, 2018 49.90 49.90 49.29 49.47 18,074 -0.88(-1.74%)
Jul 25, 2018 49.31 50.35 49.15 50.35 17,016 +1.33(+2.71%)
Jul 24, 2018 49.26 49.67 48.85 49.02 16,795 +0.04(+0.08%)
Jul 23, 2018 49.47 49.47 48.58 48.98 14,538 -0.45(-0.91%)
Jul 20, 2018 49.60 49.63 49.38 49.43 21,572 +0.14(+0.28%)
Jul 19, 2018 50.11 50.11 49.29 49.29 11,209 -1.00(-1.99%)
Jul 18, 2018 50.89 50.89 50.26 50.30 25,537 -0.35(-0.70%)
Jul 17, 2018 50.04 50.68 49.56 50.65 15,884 +0.27(+0.55%)
Jul 16, 2018 50.28 50.58 50.09 50.37 21,326 +0.31(+0.63%)
Jul 13, 2018 50.16 50.27 49.71 50.06 42,988 -0.18(-0.35%)
Jul 12, 2018 49.79 50.28 49.42 50.24 59,740 +0.84(+1.71%)
Jul 11, 2018 49.03 49.44 48.93 49.39 9,261 +0.15(+0.30%)
Jul 10, 2018 49.59 49.65 49.24 49.24 18,343 -0.23(-0.46%)
Jul 09, 2018 49.70 49.70 48.97 49.47 13,842 +0.23(+0.46%)
Jul 06, 2018 48.98 49.25 48.49 49.24 9,084 +0.48(+0.99%)
Jul 05, 2018 48.92 48.92 48.20 48.76 10,581 +0.41(+0.85%)
Jul 03, 2018 48.35 48.35 48.35 0 -0.24(-0.48%)
Jul 02, 2018 47.73 48.69 47.59 48.59 18,136 +0.37(+0.77%)
Jun 29, 2018 48.30 48.40 47.77 48.21 13,076 +0.20(+0.41%)
Jun 28, 2018 47.17 48.02 47.02 48.02 12,588 +0.97(+2.07%)
Jun 27, 2018 48.13 48.13 47.03 47.05 5,280 -0.67(-1.40%)
Jun 26, 2018 47.61 47.97 47.22 47.71 17,150 +0.47(+1.00%)
Jun 25, 2018 48.39 48.39 46.90 47.24 21,837 -1.34(-2.77%)
Jun 22, 2018 48.98 48.98 48.42 48.59 10,611 +0.03(+0.06%)
Jun 21, 2018 49.71 49.71 48.30 48.56 23,443 -1.12(-2.26%)
Jun 20, 2018 49.23 49.86 49.23 49.68 9,343 +0.30(+0.62%)
Jun 19, 2018 49.08 49.38 48.62 49.37 8,386 -0.19(-0.38%)
Jun 18, 2018 49.35 49.56 49.15 49.56 12,096 +0.20(+0.40%)
Jun 15, 2018 49.36 49.36 49.36 8,626 +0.00(+0.00%)
Jun 14, 2018 48.32 49.51 48.32 49.36 12,279 +1.62(+3.39%)
Jun 13, 2018 47.61 47.75 47.48 47.74 9,948 +0.30(+0.63%)
Jun 12, 2018 47.35 47.49 47.20 47.44 6,718 +0.28(+0.59%)
Jun 11, 2018 47.20 47.56 47.16 47.16 10,476 -0.22(-0.46%)
Jun 08, 2018 47.33 47.51 47.28 47.38 8,882 -0.10(-0.21%)
Jun 07, 2018 48.58 48.58 47.06 47.48 9,855 -0.84(-1.75%)
Jun 06, 2018 48.32 10,429 -0.05(-0.10%)
Jun 05, 2018 48.53 48.68 48.29 48.37 19,284 +0.02(+0.04%)
Jun 04, 2018 48.26 48.36 47.88 48.35 18,095 +0.35(+0.74%)
Jun 01, 2018 47.58 48.15 47.58 48.00 6,853 +0.47(+0.99%)
May 31, 2018 47.35 47.57 47.25 47.53 17,414 +0.28(+0.60%)
May 30, 2018 47.32 47.32 47.06 47.24 11,130 +0.29(+0.63%)
May 29, 2018 47.00 47.21 46.86 46.95 9,952 -0.08(-0.17%)
May 25, 2018 47.03 47.03 47.03 0 +0.29(+0.63%)
May 24, 2018 46.59 46.81 46.53 46.73 7,112 +0.14(+0.29%)
May 23, 2018 46.34 46.59 46.10 46.59 7,131 +0.13(+0.27%)
May 22, 2018 46.59 46.59 46.20 46.47 5,775 +0.15(+0.31%)
May 21, 2018 46.39 46.53 46.14 46.32 15,712 +0.20(+0.43%)
May 18, 2018 46.26 46.30 46.07 46.12 6,251 +0.09(+0.19%)
May 17, 2018 46.03 46.22 45.90 46.03 17,977 +0.03(+0.06%)
May 16, 2018 46.03 46.10 45.80 46.00 5,775 +0.19(+0.41%)
May 15, 2018 46.18 46.18 45.71 45.82 10,730 -0.76(-1.62%)
May 14, 2018 47.03 47.10 46.54 46.57 12,842 -0.47(-1.00%)
May 11, 2018 47.25 47.34 46.99 47.05 5,546 -0.26(-0.54%)
May 10, 2018 47.31 47.78 47.27 47.30 18,539 -0.04(-0.08%)
May 09, 2018 47.85 48.01 47.32 47.34 28,622 -0.45(-0.94%)
May 08, 2018 47.74 47.86 47.41 47.79 22,243 -0.06(-0.12%)
May 07, 2018 47.19 47.99 46.82 47.85 78,146 +1.13(+2.42%)
May 04, 2018 46.44 46.88 46.09 46.72 125,850 +0.36(+0.78%)
May 03, 2018 45.93 46.36 45.57 46.36 112,333 +0.35(+0.76%)
May 02, 2018 45.80 46.17 45.80 46.01 4,330 +0.69(+1.53%)
May 01, 2018 45.19 45.35 45.19 45.32 3,885 +0.72(+1.61%)
Apr 30, 2018 44.10 44.87 44.10 44.60 5,755 +0.21(+0.47%)
Apr 27, 2018 44.76 45.05 43.84 44.39 9,762 +0.44(+1.00%)
Apr 26, 2018 44.38 44.38 43.95 43.95 4,636 +0.08(+0.18%)
Apr 25, 2018 44.61 44.61 43.16 43.87 9,083 -0.14(-0.31%)
Apr 24, 2018 45.93 45.93 44.01 44.01 57,079 -1.36(-3.01%)
Apr 23, 2018 45.86 46.12 45.38 45.38 6,434 -0.44(-0.96%)
Apr 20, 2018 45.92 46.25 45.82 45.82 2,426 -0.40(-0.87%)
Apr 19, 2018 46.15 46.47 46.14 46.22 7,601 +0.13(+0.29%)
Apr 18, 2018 45.42 46.11 45.33 46.09 4,367 +0.68(+1.50%)
Apr 17, 2018 44.81 45.41 44.57 45.41 4,799 +1.04(+2.35%)
Apr 16, 2018 44.52 44.52 44.12 44.37 8,471 +0.19(+0.42%)
Apr 13, 2018 44.87 44.87 44.18 44.18 14,187 -0.51(-1.15%)
Apr 12, 2018 44.77 44.89 44.49 44.69 14,358 +0.35(+0.79%)
Apr 11, 2018 44.27 44.77 44.27 44.34 9,301 -0.12(-0.27%)
Apr 10, 2018 44.39 44.49 44.18 44.46 9,383 +0.85(+1.96%)
Apr 09, 2018 44.12 44.12 43.61 43.61 9,775 +0.07(+0.17%)
Apr 06, 2018 43.95 43.95 43.53 43.54 3,468 -0.47(-1.07%)
Apr 05, 2018 43.47 44.05 43.47 44.01 5,240 +0.52(+1.19%)
Apr 04, 2018 42.49 43.49 41.74 43.49 36,335 -0.10(-0.24%)
Apr 03, 2018 43.72 43.81 43.18 43.59 6,356 +0.19(+0.44%)
Apr 02, 2018 44.32 44.32 42.77 43.40 18,821 -1.01(-2.28%)
Mar 29, 2018 44.41 44.41 44.41 0 +0.43(+0.98%)
Mar 28, 2018 45.34 45.34 40.95 43.98 33,364 -1.37(-3.02%)
Mar 27, 2018 46.84 46.86 44.86 45.35 38,776 -1.13(-2.42%)
Mar 26, 2018 46.14 46.48 45.57 46.48 14,925 +0.94(+2.07%)
Mar 23, 2018 46.43 46.65 45.49 45.53 32,062 -1.15(-2.46%)
Mar 22, 2018 47.26 47.26 46.41 46.68 18,723 -0.88(-1.86%)
Mar 21, 2018 48.03 48.03 47.39 47.57 12,274 -0.17(-0.36%)
Mar 20, 2018 47.53 47.76 47.32 47.74 15,154 +0.51(+1.09%)
Mar 19, 2018 47.83 47.83 46.94 47.22 19,220 -0.70(-1.46%)
Mar 16, 2018 48.56 48.56 47.71 47.92 19,125 -0.54(-1.11%)
Mar 15, 2018 48.60 48.60 48.09 48.46 28,938 +0.17(+0.35%)
Mar 14, 2018 48.09 48.52 48.05 48.29 25,079 +0.54(+1.13%)
Mar 13, 2018 48.60 48.65 47.51 47.75 32,393 -0.59(-1.22%)
Mar 12, 2018 49.13 49.13 48.27 48.34 53,290 +0.27(+0.55%)
Mar 09, 2018 48.33 48.65 47.72 48.08 24,969 +0.40(+0.85%)
Mar 08, 2018 47.61 47.77 47.47 47.67 51,114 +0.33(+0.70%)
Mar 07, 2018 47.35 47.34 20,495 +0.88(+1.89%)
Mar 06, 2018 46.53 48.34 46.32 46.46 21,470 +0.47(+1.02%)
Mar 05, 2018 45.21 46.03 45.04 45.99 38,230 +0.73(+1.62%)
Mar 02, 2018 45.00 45.26 44.65 45.26 5,561 -0.07(-0.15%)
Mar 01, 2018 45.75 45.75 44.93 45.33 14,285 -0.07(-0.16%)
Feb 28, 2018 45.29 45.63 45.29 45.40 58,595 +0.30(+0.67%)
Feb 27, 2018 46.12 46.83 44.60 45.10 26,513 -0.74(-1.61%)
Feb 26, 2018 47.61 47.61 44.65 45.84 111,307 -0.09(-0.19%)
Feb 23, 2018 45.54 45.93 44.98 45.93 23,671 +0.82(+1.83%)
Feb 22, 2018 46.50 46.50 44.62 45.10 45,030 -0.99(-2.15%)
Feb 21, 2018 46.06 46.49 45.91 46.09 59,645 +0.45(+0.99%)
Feb 20, 2018 45.05 46.16 45.05 45.64 166,372 +0.81(+1.82%)
Feb 16, 2018 44.83 44.83 44.83 0 -0.02(-0.04%)
Feb 15, 2018 45.00 45.04 44.63 44.85 8,972 -0.10(-0.22%)
Feb 14, 2018 44.38 44.96 44.11 44.94 17,309 +0.67(+1.51%)
Feb 13, 2018 43.64 44.41 43.64 44.28 11,107 +0.59(+1.34%)
Feb 12, 2018 42.49 43.69 41.37 43.69 14,722 +1.20(+2.83%)
Feb 09, 2018 42.83 43.01 41.50 42.49 11,744 -0.31(-0.73%)
Feb 08, 2018 44.02 44.02 42.73 42.80 9,387 -0.88(-2.02%)
Feb 07, 2018 44.50 44.50 43.69 43.69 11,497 -0.53(-1.20%)
Feb 06, 2018 44.11 45.59 43.41 44.22 23,051 +0.07(+0.16%)
Feb 05, 2018 44.34 44.34 43.08 44.15 41,682 -0.40(-0.90%)
Feb 02, 2018 44.12 45.09 44.08 44.55 27,421 +0.52(+1.19%)
Feb 01, 2018 44.64 44.74 44.00 44.02 13,596 -0.32(-0.72%)
Jan 31, 2018 44.15 44.61 43.66 44.35 26,327 +0.75(+1.71%)
Jan 30, 2018 43.63 43.63 43.44 43.60 8,349 +0.04(+0.09%)
Jan 29, 2018 43.78 43.78 43.43 43.56 7,794 +0.03(+0.08%)
Jan 26, 2018 42.54 43.53 42.54 43.53 7,296 +1.05(+2.48%)
Jan 25, 2018 42.43 42.60 42.25 42.47 5,881 +0.44(+1.05%)
Jan 24, 2018 42.22 42.59 41.83 42.03 13,416 +0.29(+0.71%)
Jan 23, 2018 41.14 41.73 41.14 41.73 6,926 +0.95(+2.34%)
Jan 22, 2018 40.67 40.79 40.66 40.78 5,144 +0.17(+0.41%)
Jan 19, 2018 40.81 40.81 40.57 40.61 975 -0.01(-0.02%)
Jan 18, 2018 41.01 41.01 40.55 40.62 4,538 -0.27(-0.65%)
Jan 17, 2018 41.20 41.20 40.74 40.89 5,381 -0.36(-0.88%)
Jan 16, 2018 41.55 41.73 40.71 41.25 4,733 +0.02(+0.05%)
Jan 12, 2018 41.23 41.23 41.23 0 +0.09(+0.21%)
Jan 11, 2018 41.15 41.23 41.12 41.15 2,938 +0.08(+0.19%)
Jan 10, 2018 41.41 41.41 40.87 41.07 3,090 -0.14(-0.33%)
Jan 09, 2018 41.13 41.23 41.04 41.20 11,886 +0.17(+0.41%)
Jan 08, 2018 40.87 41.04 40.48 41.04 11,405 +0.48(+1.17%)
Jan 05, 2018 40.23 40.56 40.00 40.56 3,545 +0.68(+1.71%)
Jan 04, 2018 39.32 40.07 39.32 39.88 4,809 +0.26(+0.64%)
Jan 03, 2018 39.64 39.64 39.38 39.62 5,003 +0.45(+1.15%)
Jan 02, 2018 39.06 39.22 38.63 39.17 3,368 +0.59(+1.53%)
Dec 29, 2017 38.58 38.58 38.58 0 -0.21(-0.53%)
Dec 28, 2017 38.88 38.88 38.75 38.79 3,538 +0.03(+0.08%)
Dec 27, 2017 38.76 38.76 38.76 38.76 351 +0.36(+0.92%)
Dec 26, 2017 40.64 40.64 38.40 38.40 7,450 -0.76(-1.95%)
Dec 22, 2017 39.69 39.69 39.17 39.17 2,542 -0.14(-0.36%)
Dec 21, 2017 39.26 39.34 39.23 39.31 3,390 +0.02(+0.05%)
Dec 20, 2017 39.95 39.95 39.24 39.29 13,546 -0.10(-0.25%)
Dec 19, 2017 39.53 39.53 39.28 39.39 7,988 +0.08(+0.20%)
Dec 18, 2017 38.53 39.38 38.53 39.31 6,048 +0.73(+1.90%)
Dec 15, 2017 38.33 38.62 38.33 38.58 2,288 +0.10(+0.27%)
Dec 14, 2017 38.79 38.79 38.16 38.47 14,847 +0.22(+0.56%)
Dec 13, 2017 38.25 38.43 38.21 38.26 3,827 +0.13(+0.33%)
Dec 12, 2017 37.98 38.23 37.98 38.13 3,355 +0.07(+0.18%)
Dec 11, 2017 38.34 38.36 38.00 38.06 4,240 +0.17(+0.44%)
Dec 08, 2017 38.41 38.41 37.90 37.90 4,632 +0.06(+0.15%)
Dec 07, 2017 37.78 38.01 37.73 37.84 2,604 -0.07(-0.18%)
Dec 06, 2017 37.85 37.95 37.62 37.91 5,744 +0.43(+1.14%)
Dec 05, 2017 37.18 37.82 37.18 37.48 5,362 +0.30(+0.81%)
Dec 04, 2017 38.14 38.14 36.94 37.18 7,377 -0.73(-1.93%)
Dec 01, 2017 37.40 38.03 37.40 37.91 4,047 +0.20(+0.53%)
Nov 30, 2017 38.02 38.02 37.19 37.71 8,341 +0.17(+0.45%)
Nov 29, 2017 39.48 39.48 37.31 37.54 13,075 -1.51(-3.87%)
Nov 28, 2017 39.56 39.68 39.05 39.05 7,754 -0.68(-1.71%)
Nov 27, 2017 40.21 40.21 39.73 39.73 28,984 -0.12(-0.30%)
Nov 24, 2017 41.49 41.49 39.49 39.85 17,986 +0.32(+0.82%)
Nov 22, 2017 39.84 39.84 39.38 39.53 8,038 +0.06(+0.16%)
Nov 21, 2017 38.82 39.46 38.82 39.46 7,350 +0.64(+1.64%)
Nov 20, 2017 38.97 40.52 38.75 38.83 22,388 -0.12(-0.31%)
Nov 17, 2017 39.72 39.72 38.89 38.95 15,640 -0.46(-1.17%)
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.