Skip to main content

Online Retail ETF (NY: ONLN )

42.21 +0.53 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.00 42.46 41.91 42.21 17,167 +0.53(+1.27%)
Jul 11, 2024 41.50 42.05 41.36 41.68 15,741 +0.58(+1.41%)
Jul 10, 2024 41.08 41.27 40.85 41.10 11,035 +0.13(+0.32%)
Jul 09, 2024 40.64 41.02 40.64 40.97 8,474 +0.23(+0.57%)
Jul 08, 2024 41.02 41.09 40.59 40.74 7,484 -0.21(-0.51%)
Jul 05, 2024 40.70 41.00 40.70 40.95 5,833 +0.11(+0.28%)
Jul 03, 2024 40.85 41.05 40.84 40.84 5,150 -0.03(-0.08%)
Jul 02, 2024 40.50 40.88 40.43 40.87 7,654 +0.29(+0.72%)
Jul 01, 2024 40.82 40.92 40.21 40.58 14,123 -0.07(-0.17%)
Jun 28, 2024 40.99 40.99 40.42 40.65 11,565 -0.32(-0.78%)
Jun 27, 2024 40.83 41.82 40.48 40.97 42,296 +0.10(+0.24%)
Jun 26, 2024 40.33 41.06 40.33 40.87 15,222 +0.33(+0.80%)
Jun 25, 2024 40.33 40.56 40.23 40.55 10,610 +0.23(+0.57%)
Jun 24, 2024 40.29 40.54 40.28 40.32 7,486 +0.05(+0.13%)
Jun 21, 2024 40.08 40.29 39.93 40.27 9,227 +0.19(+0.47%)
Jun 20, 2024 40.18 40.45 39.74 40.08 14,727 -0.08(-0.20%)
Jun 18, 2024 39.80 40.21 39.76 40.16 12,953 +0.23(+0.58%)
Jun 17, 2024 39.59 40.02 39.51 39.93 8,915 +0.23(+0.58%)
Jun 14, 2024 40.03 40.08 39.50 39.70 15,073 -0.78(-1.93%)
Jun 13, 2024 41.24 41.30 40.48 40.48 10,019 -0.72(-1.75%)
Jun 12, 2024 41.43 41.66 41.19 41.19 12,011 +0.39(+0.95%)
Jun 11, 2024 40.75 40.84 40.41 40.81 10,394 -0.13(-0.31%)
Jun 10, 2024 40.31 40.98 40.24 40.93 20,378 +0.41(+1.01%)
Jun 07, 2024 40.55 40.88 40.52 40.52 7,240 -0.38(-0.93%)
Jun 06, 2024 40.59 40.96 40.49 40.90 8,855 +0.42(+1.04%)
Jun 05, 2024 40.30 40.59 40.10 40.49 33,807 +0.31(+0.77%)
Jun 04, 2024 40.35 40.47 40.00 40.18 13,617 -0.30(-0.73%)
Jun 03, 2024 40.58 40.75 40.27 40.47 8,731 +0.04(+0.09%)
May 31, 2024 40.32 40.46 39.98 40.44 4,997 -0.07(-0.18%)
May 30, 2024 40.53 40.81 40.43 40.51 15,848 +0.05(+0.13%)
May 29, 2024 40.03 40.65 39.94 40.46 15,509 +0.29(+0.72%)
May 28, 2024 40.59 40.70 40.08 40.17 48,287 -0.46(-1.13%)
May 24, 2024 40.71 40.91 40.59 40.62 12,259 +0.23(+0.57%)
May 23, 2024 40.90 41.16 40.24 40.40 41,108 -0.38(-0.93%)
May 22, 2024 41.54 41.74 40.68 40.77 9,828 -0.58(-1.40%)
May 21, 2024 41.21 41.39 41.21 41.35 29,608 -0.26(-0.62%)
May 20, 2024 41.64 41.98 41.58 41.61 12,392 -0.08(-0.20%)
May 17, 2024 41.69 41.98 41.68 41.70 7,387 -0.13(-0.30%)
May 16, 2024 41.96 41.99 41.81 41.82 5,012 -0.02(-0.05%)
May 15, 2024 42.04 42.20 41.65 41.84 12,666 -0.03(-0.07%)
May 14, 2024 41.62 41.97 41.62 41.87 13,814 +0.22(+0.53%)
May 13, 2024 41.37 42.08 41.37 41.65 14,745 +0.76(+1.86%)
May 10, 2024 41.46 41.46 40.76 40.89 22,844 -0.51(-1.23%)
May 09, 2024 40.68 41.40 40.53 41.40 62,953 +0.86(+2.12%)
May 08, 2024 40.19 40.59 40.15 40.55 8,081 -0.22(-0.54%)
May 07, 2024 40.73 41.06 40.71 40.76 51,557 -0.51(-1.22%)
May 06, 2024 41.13 41.27 40.98 41.27 46,436 +0.34(+0.82%)
May 03, 2024 40.71 40.96 40.64 40.93 57,306 +0.82(+2.04%)
May 02, 2024 39.44 40.14 39.22 40.12 23,735 +1.75(+4.56%)
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.