Skip to main content

Long Online/Short Stores ETF (NY: CLIX )

40.51 +0.33 (+0.82%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 85.02 85.30 83.00 83.00 8,279 -2.24(-2.62%)
Jun 29, 2021 85.53 85.53 84.40 85.24 5,715 +0.20(+0.23%)
Jun 28, 2021 83.94 85.08 83.94 85.05 4,083 +1.04(+1.24%)
Jun 25, 2021 83.95 84.32 83.46 84.01 3,793 +0.09(+0.11%)
Jun 24, 2021 82.95 84.15 82.95 83.91 5,936 +0.92(+1.11%)
Jun 23, 2021 82.83 83.27 82.72 82.99 6,879 +0.62(+0.75%)
Jun 22, 2021 81.51 82.39 81.51 82.37 6,158 +0.32(+0.39%)
Jun 21, 2021 82.00 82.25 81.81 82.05 6,436 -0.70(-0.84%)
Jun 18, 2021 82.22 83.10 82.20 82.75 6,581 +0.06(+0.07%)
Jun 17, 2021 80.47 82.99 80.47 82.69 10,396 +1.19(+1.46%)
Jun 16, 2021 80.62 81.98 80.62 81.50 10,565 +0.39(+0.48%)
Jun 15, 2021 81.35 82.27 81.09 81.11 7,599 -0.71(-0.87%)
Jun 14, 2021 81.32 82.09 81.32 81.82 10,324 +0.50(+0.61%)
Jun 11, 2021 81.91 81.91 81.12 81.32 6,443 -0.54(-0.66%)
Jun 10, 2021 81.11 81.95 81.11 81.86 3,842 +0.40(+0.49%)
Jun 09, 2021 81.54 82.50 81.46 81.46 7,689 +0.00(+0.00%)
Jun 08, 2021 81.01 81.46 80.90 81.46 4,196 +1.08(+1.34%)
Jun 07, 2021 79.48 80.73 79.42 80.38 6,973 +0.61(+0.76%)
Jun 04, 2021 79.43 80.74 79.43 79.77 5,201 +0.08(+0.10%)
Jun 03, 2021 80.59 80.59 79.65 79.69 6,162 -2.28(-2.78%)
Jun 02, 2021 79.42 81.97 79.42 81.97 12,046 +2.11(+2.64%)
Jun 01, 2021 79.00 80.19 79.00 79.86 18,077 +1.05(+1.33%)
May 28, 2021 79.17 79.47 78.81 78.81 6,815 -0.05(-0.07%)
May 27, 2021 78.61 79.26 78.48 78.86 4,097 -0.34(-0.43%)
May 26, 2021 78.87 79.45 78.87 79.20 5,247 +0.36(+0.46%)
May 25, 2021 78.75 79.63 78.75 78.84 7,984 +0.01(+0.01%)
May 24, 2021 77.69 78.99 77.69 78.83 6,343 +1.19(+1.53%)
May 21, 2021 78.18 78.20 77.64 77.64 8,039 -0.91(-1.16%)
May 20, 2021 76.88 78.79 76.88 78.55 6,431 +1.85(+2.41%)
May 19, 2021 74.89 76.70 74.89 76.70 7,892 +0.42(+0.55%)
May 18, 2021 74.94 77.08 74.94 76.28 8,951 +1.20(+1.60%)
May 17, 2021 74.25 75.20 74.25 75.08 10,487 -0.03(-0.04%)
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 75.78 76.24 68,144 -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 84.55 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%)
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.