Skip to main content

Online Retail ETF (NY: ONLN )

39.34 +0.28 (+0.72%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.01 34.01 33.36 33.43 9,206 -0.86(-2.51%)
Oct 30, 2019 34.00 34.32 34.00 34.29 20,161 +0.18(+0.51%)
Oct 29, 2019 34.68 34.68 34.12 34.12 17,134 -1.32(-3.72%)
Oct 28, 2019 35.44 35.53 35.23 35.43 22,137 +0.22(+0.64%)
Oct 25, 2019 34.55 35.31 34.46 35.21 8,510 +0.45(+1.29%)
Oct 24, 2019 34.72 34.76 34.51 34.76 23,420 +0.18(+0.52%)
Oct 23, 2019 34.44 34.59 34.40 34.58 1,621 +0.05(+0.14%)
Oct 22, 2019 34.58 34.66 34.54 34.54 2,503 +0.16(+0.47%)
Oct 21, 2019 34.10 34.48 34.10 34.37 3,047 +0.44(+1.31%)
Oct 18, 2019 34.36 34.36 33.65 33.93 4,863 -0.77(-2.23%)
Oct 17, 2019 34.37 34.73 34.37 34.70 2,921 +0.50(+1.45%)
Oct 16, 2019 34.31 34.31 34.17 34.21 2,349 +0.08(+0.24%)
Oct 15, 2019 33.67 34.24 33.67 34.13 3,042 +0.62(+1.86%)
Oct 14, 2019 33.77 33.77 33.31 33.50 2,940 -0.32(-0.94%)
Oct 11, 2019 33.69 34.16 33.69 33.82 10,739 +0.76(+2.29%)
Oct 10, 2019 32.73 33.12 32.73 33.06 2,322 +0.15(+0.47%)
Oct 09, 2019 32.87 32.96 32.86 32.91 2,986 +0.30(+0.94%)
Oct 08, 2019 33.08 33.08 32.60 32.60 10,345 -0.68(-2.05%)
Oct 07, 2019 33.30 33.56 33.23 33.28 4,898 -0.12(-0.34%)
Oct 04, 2019 33.07 33.42 33.07 33.40 303 +0.47(+1.41%)
Oct 03, 2019 32.31 32.94 31.91 32.93 4,321 +0.53(+1.62%)
Oct 02, 2019 32.71 32.71 32.19 32.41 16,831 -0.66(-2.00%)
Oct 01, 2019 33.49 33.49 33.07 33.07 4,340 -0.26(-0.77%)
Sep 30, 2019 33.25 33.46 33.05 33.32 23,007 +0.28(+0.86%)
Sep 27, 2019 33.69 33.82 32.87 33.04 13,170 -0.57(-1.70%)
Sep 26, 2019 33.94 33.94 33.47 33.61 9,377 -0.39(-1.13%)
Sep 25, 2019 33.62 34.02 33.36 33.99 13,645 +0.52(+1.56%)
Sep 24, 2019 34.59 34.61 33.43 33.47 43,227 -1.02(-2.95%)
Sep 23, 2019 34.70 34.85 34.49 34.49 5,981 -0.42(-1.22%)
Sep 20, 2019 35.10 35.20 34.70 34.91 14,183 -0.17(-0.47%)
Sep 19, 2019 35.45 35.68 35.06 35.08 9,621 -0.38(-1.07%)
Sep 18, 2019 35.66 35.67 35.04 35.45 17,457 -0.41(-1.15%)
Sep 17, 2019 35.73 35.87 35.61 35.87 6,502 -0.03(-0.07%)
Sep 16, 2019 35.70 35.89 35.65 35.89 3,507 -0.02(-0.06%)
Sep 13, 2019 36.00 36.01 35.84 35.91 3,140 +0.05(+0.14%)
Sep 12, 2019 35.83 35.95 35.57 35.86 9,554 +0.16(+0.46%)
Sep 11, 2019 35.47 35.73 35.24 35.70 2,025 +0.46(+1.30%)
Sep 10, 2019 35.04 35.24 34.79 35.24 2,167 +0.01(+0.02%)
Sep 09, 2019 34.55 35.23 34.55 35.23 6,716 +0.74(+2.15%)
Sep 06, 2019 34.79 34.87 34.49 34.49 4,255 -0.32(-0.91%)
Sep 05, 2019 34.44 34.81 34.44 34.81 5,002 +0.80(+2.36%)
Sep 04, 2019 33.78 34.08 33.78 34.01 12,625 +0.55(+1.64%)
Sep 03, 2019 33.84 33.84 33.34 33.46 4,452 -0.54(-1.58%)
Aug 30, 2019 34.26 34.26 33.96 33.99 1,418 -0.09(-0.27%)
Aug 29, 2019 34.00 34.14 33.98 34.09 11,710 +0.64(+1.93%)
Aug 28, 2019 32.95 33.52 32.95 33.44 6,254 +0.30(+0.92%)
Aug 27, 2019 33.75 33.79 33.04 33.14 6,981 -0.36(-1.08%)
Aug 26, 2019 33.65 33.70 33.33 33.50 16,330 +0.19(+0.56%)
Aug 23, 2019 34.21 34.24 33.31 33.31 17,527 -1.24(-3.60%)
Aug 22, 2019 34.98 35.25 34.36 34.56 13,061 -0.45(-1.30%)
Aug 21, 2019 34.91 35.15 34.91 35.01 15,642 +0.36(+1.02%)
Aug 20, 2019 34.56 34.74 34.56 34.65 13,806 -0.14(-0.39%)
Aug 19, 2019 34.76 34.86 34.59 34.79 16,452 +0.54(+1.58%)
Aug 16, 2019 33.78 34.28 33.78 34.25 22,593 +0.73(+2.18%)
Aug 15, 2019 33.55 33.91 33.28 33.52 18,955 +0.02(+0.06%)
Aug 14, 2019 34.04 34.09 33.42 33.50 34,451 -1.34(-3.85%)
Aug 13, 2019 34.44 35.12 34.44 34.84 3,973 +0.68(+2.00%)
Aug 12, 2019 34.36 34.36 34.05 34.16 2,718 -0.46(-1.32%)
Aug 09, 2019 35.30 35.30 34.62 34.62 13,069 -0.79(-2.23%)
Aug 08, 2019 34.80 35.41 34.73 35.40 15,451 +0.96(+2.80%)
Aug 07, 2019 34.25 34.44 33.74 34.44 24,315 -0.23(-0.66%)
Aug 06, 2019 34.74 35.07 34.37 34.67 35,313 +0.15(+0.44%)
Aug 05, 2019 35.22 35.22 34.27 34.52 15,996 -1.32(-3.69%)
Aug 02, 2019 36.19 36.24 35.74 35.84 13,170 -0.54(-1.49%)
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.