Proshares Long Online/Short Stores ETF (NY: CLIX )

93.23 USD -1.99 (-2.09%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 95.58 95.58 92.44 93.23 22,400 -1.99(-2.09%)
Jan 14, 2021 94.00 96.00 94.00 95.22 24,706 +1.27(+1.35%)
Jan 13, 2021 93.64 94.53 93.05 93.95 31,967 +0.75(+0.80%)
Jan 12, 2021 90.31 93.75 90.31 93.20 32,807 +2.47(+2.72%)
Jan 11, 2021 91.82 91.82 89.74 90.73 19,831 -1.53(-1.66%)
Jan 08, 2021 91.25 92.78 91.25 92.26 24,700 +1.33(+1.46%)
Jan 07, 2021 90.06 91.94 90.06 90.93 29,151 +0.73(+0.81%)
Jan 06, 2021 92.35 92.35 90.17 90.20 33,861 -3.63(-3.87%)
Jan 05, 2021 90.92 93.83 90.92 93.83 24,243 +2.62(+2.87%)
Jan 04, 2021 92.56 92.59 90.50 91.21 42,056 -1.16(-1.26%)
Dec 31, 2020 92.37 92.37 92.37 17,607 -1.90(-2.02%)
Dec 30, 2020 93.37 94.65 93.37 94.27 17,607 +0.94(+1.01%)
Dec 29, 2020 94.01 94.15 92.63 93.33 23,409 +0.58(+0.63%)
Dec 28, 2020 96.00 96.00 92.28 92.75 37,856 -1.87(-1.98%)
Dec 24, 2020 94.26 95.50 94.21 94.62 29,000 -0.79(-0.83%)
Dec 23, 2020 97.51 97.51 95.41 95.41 28,406 -2.45(-2.50%)
Dec 22, 2020 97.87 98.31 96.73 97.86 35,128 +0.65(+0.67%)
Dec 21, 2020 96.88 97.28 96.29 97.21 25,367 +0.76(+0.79%)
Dec 18, 2020 96.45 96.45 95.61 96.45 14,900 +0.66(+0.69%)
Dec 17, 2020 95.50 96.09 94.51 95.79 46,389 +1.19(+1.25%)
Dec 16, 2020 92.01 94.68 91.86 94.60 40,917 +2.48(+2.70%)
Dec 15, 2020 91.77 92.32 91.16 92.12 27,786 +0.93(+1.02%)
Dec 14, 2020 90.28 91.96 90.28 91.19 81,638 +0.67(+0.74%)
Dec 11, 2020 88.79 90.63 88.79 90.52 16,600 +0.90(+1.00%)
Dec 10, 2020 87.62 89.86 87.62 89.62 18,522 +1.22(+1.38%)
Dec 09, 2020 89.89 90.50 88.06 88.40 15,982 -1.13(-1.26%)
Dec 08, 2020 88.54 89.70 88.54 89.53 40,944 +1.67(+1.90%)
Dec 07, 2020 89.99 89.99 87.83 87.86 23,267 -0.65(-0.73%)
Dec 04, 2020 88.79 89.15 88.33 88.51 19,600 +0.04(+0.05%)
Dec 03, 2020 88.88 89.29 88.43 88.47 19,838 -0.32(-0.36%)
Dec 02, 2020 89.26 89.26 87.75 88.79 54,289 -0.27(-0.30%)
Dec 01, 2020 89.73 89.96 88.72 89.06 45,028 -0.75(-0.84%)
Nov 30, 2020 90.92 91.00 88.08 89.81 34,984 -0.88(-0.97%)
Nov 27, 2020 88.81 90.74 88.15 90.69 52,900 +2.40(+2.71%)
Nov 25, 2020 86.27 88.45 86.27 88.29 26,600 +1.93(+2.24%)
Nov 24, 2020 86.50 86.84 85.80 86.36 57,090 -0.14(-0.16%)
Nov 23, 2020 85.60 86.75 85.43 86.50 22,638 +0.77(+0.90%)
Nov 20, 2020 83.32 86.17 83.32 85.73 80,900 +2.43(+2.92%)
Nov 19, 2020 82.80 83.59 82.33 83.30 22,296 +0.74(+0.90%)
Nov 18, 2020 82.07 82.91 81.64 82.56 43,879 -0.56(-0.67%)
Nov 17, 2020 82.74 83.37 82.50 83.12 58,400 +0.46(+0.56%)
Nov 16, 2020 82.82 83.93 82.38 82.66 51,017 -1.87(-2.21%)
Nov 13, 2020 85.15 85.25 84.12 84.53 15,700 +0.32(+0.38%)
Nov 12, 2020 84.43 85.58 84.13 84.21 30,026 +0.62(+0.74%)
Nov 11, 2020 79.90 83.70 79.90 83.59 33,426 +3.60(+4.50%)
Nov 10, 2020 82.73 82.90 79.30 79.99 103,591 -4.09(-4.86%)
Nov 09, 2020 90.32 90.36 82.86 84.08 117,334 -7.84(-8.53%)
Nov 06, 2020 90.34 91.94 89.94 91.92 28,200 +0.84(+0.93%)
Nov 05, 2020 89.37 91.50 89.17 91.08 36,908 +3.32(+3.78%)
Nov 04, 2020 86.26 87.85 86.26 87.76 23,954 +2.90(+3.42%)
Nov 03, 2020 85.10 85.38 83.01 84.86 31,086 -0.08(-0.09%)
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.