Online Retail ETF (NY: ONLN )

69.98 USD +0.42 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 69.34 70.17 69.34 69.98 79,858 +0.42(+0.60%)
Oct 20, 2021 69.68 69.94 69.21 69.56 143,279 +0.25(+0.36%)
Oct 19, 2021 68.77 69.50 68.52 69.31 35,852 +1.02(+1.49%)
Oct 18, 2021 67.12 68.39 67.12 68.29 56,527 +0.71(+1.05%)
Oct 15, 2021 67.23 67.96 67.13 67.58 40,795 +0.65(+0.97%)
Oct 14, 2021 67.03 67.03 66.63 66.93 59,739 +0.38(+0.57%)
Oct 13, 2021 65.65 66.61 65.65 66.55 32,200 +1.21(+1.85%)
Oct 12, 2021 65.41 65.81 65.13 65.34 43,515 +0.31(+0.48%)
Oct 11, 2021 66.41 66.41 65.02 65.03 37,841 -0.97(-1.47%)
Oct 08, 2021 66.55 66.80 66.00 66.00 36,505 -0.17(-0.26%)
Oct 07, 2021 65.55 66.85 65.55 66.17 51,512 +1.78(+2.76%)
Oct 06, 2021 63.37 64.72 63.37 64.39 32,881 +0.25(+0.39%)
Oct 05, 2021 63.73 64.94 63.73 64.14 38,765 +0.62(+0.98%)
Oct 04, 2021 65.02 65.02 63.21 63.52 82,158 -2.01(-3.07%)
Oct 01, 2021 65.82 65.82 64.72 65.53 35,783 -0.11(-0.17%)
Sep 30, 2021 66.46 66.51 65.35 65.64 52,746 -0.63(-0.95%)
Sep 29, 2021 67.42 67.63 66.26 66.27 30,562 -1.06(-1.57%)
Sep 28, 2021 68.48 68.81 66.90 67.33 44,081 -1.86(-2.69%)
Sep 27, 2021 68.09 69.25 68.09 69.19 33,267 +0.64(+0.93%)
Sep 24, 2021 68.41 68.59 68.06 68.55 23,007 -0.59(-0.85%)
Sep 23, 2021 68.66 69.23 68.46 69.14 38,004 +0.61(+0.89%)
Sep 22, 2021 67.75 68.72 67.75 68.53 31,988 +1.13(+1.68%)
Sep 21, 2021 68.10 68.29 67.35 67.40 80,030 -0.34(-0.50%)
Sep 20, 2021 67.93 68.54 66.76 67.74 183,104 -2.19(-3.13%)
Sep 17, 2021 69.86 70.17 69.53 69.93 24,616 +0.44(+0.63%)
Sep 16, 2021 68.79 69.68 68.79 69.49 42,642 +0.30(+0.43%)
Sep 15, 2021 68.52 69.22 67.95 69.19 123,477 +0.59(+0.86%)
Sep 14, 2021 69.55 69.58 68.35 68.60 36,752 -1.04(-1.49%)
Sep 13, 2021 70.08 70.08 68.82 69.64 43,569 -0.36(-0.51%)
Sep 10, 2021 71.07 71.29 69.95 70.00 32,602 -0.49(-0.70%)
Sep 09, 2021 70.43 71.03 70.12 70.49 25,714 -0.28(-0.40%)
Sep 08, 2021 71.64 71.64 70.26 70.77 25,022 -1.01(-1.41%)
Sep 07, 2021 71.69 72.24 71.69 71.78 36,820 +0.52(+0.73%)
Sep 03, 2021 71.11 71.46 70.81 71.26 31,207 -0.09(-0.13%)
Sep 02, 2021 72.30 72.36 71.35 71.35 43,706 -0.96(-1.33%)
Sep 01, 2021 71.60 72.99 71.38 72.31 44,757 +0.93(+1.30%)
Aug 31, 2021 71.43 71.66 70.99 71.38 41,844 +0.33(+0.46%)
Aug 30, 2021 70.10 71.31 69.92 71.05 41,717 +1.07(+1.53%)
Aug 27, 2021 69.52 70.04 69.17 69.98 39,392 +0.31(+0.44%)
Aug 26, 2021 69.65 70.07 69.24 69.67 30,099 -0.15(-0.21%)
Aug 25, 2021 69.75 69.88 69.19 69.82 54,816 -0.23(-0.33%)
Aug 24, 2021 68.63 70.28 68.63 70.05 48,435 +2.35(+3.47%)
Aug 23, 2021 67.00 67.86 66.75 67.70 67,549 +1.06(+1.59%)
Aug 20, 2021 66.64 67.40 66.37 66.64 51,679 +0.27(+0.41%)
Aug 19, 2021 67.21 67.67 66.18 66.37 107,427 -1.82(-2.67%)
Aug 18, 2021 68.53 69.18 68.13 68.19 43,896 -0.29(-0.42%)
Aug 17, 2021 69.09 69.67 68.21 68.48 73,386 -1.61(-2.30%)
Aug 16, 2021 70.95 71.00 69.49 70.09 74,801 -1.49(-2.08%)
Aug 13, 2021 71.54 71.60 71.01 71.58 138,919 -0.74(-1.02%)
Aug 12, 2021 72.20 72.37 71.65 72.32 44,530 -0.15(-0.21%)
Aug 11, 2021 72.82 72.82 71.89 72.47 40,795 -0.26(-0.35%)
Aug 10, 2021 73.07 73.18 72.38 72.73 41,305 -0.16(-0.22%)
Aug 09, 2021 72.39 73.14 72.01 72.89 39,631 +0.39(+0.54%)
Aug 06, 2021 73.53 73.66 72.05 72.50 30,613 -1.06(-1.44%)
Aug 05, 2021 72.82 73.68 72.60 73.56 40,174 +0.50(+0.68%)
Aug 04, 2021 73.07 73.87 73.06 73.06 29,655 -0.16(-0.22%)
Aug 03, 2021 73.18 73.23 72.17 73.22 73,577 -0.04(-0.05%)
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.