Skip to main content

Online Retail ETF (NY: ONLN )

46.82 +1.32 (+2.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 46.31 46.82 46.22 46.82 28,477 +1.32(+2.90%)
Oct 03, 2024 45.21 45.58 45.07 45.50 12,548 -0.40(-0.88%)
Oct 02, 2024 46.03 46.05 45.56 45.90 14,655 +0.24(+0.52%)
Oct 01, 2024 45.30 45.71 44.80 45.66 8,815 +0.33(+0.73%)
Sep 30, 2024 45.70 46.04 45.19 45.33 12,394 -0.13(-0.28%)
Sep 27, 2024 45.49 45.88 45.20 45.46 6,926 +0.43(+0.96%)
Sep 26, 2024 44.87 45.04 44.39 45.03 21,695 +1.36(+3.12%)
Sep 25, 2024 43.76 43.87 43.59 43.67 17,716 -0.47(-1.06%)
Sep 24, 2024 43.51 44.13 43.32 44.13 6,501 +1.21(+2.82%)
Sep 23, 2024 42.53 42.96 42.53 42.92 3,932 +0.45(+1.06%)
Sep 20, 2024 42.52 42.52 42.25 42.47 4,364 -0.24(-0.56%)
Sep 19, 2024 42.79 42.82 42.61 42.71 10,001 +0.89(+2.14%)
Sep 18, 2024 41.91 42.55 41.77 41.82 6,890 -0.02(-0.06%)
Sep 17, 2024 41.80 42.00 41.58 41.84 7,856 +0.53(+1.28%)
Sep 16, 2024 41.38 41.38 40.91 41.31 4,920 -0.10(-0.24%)
Sep 13, 2024 41.11 41.74 41.03 41.41 5,252 +0.50(+1.21%)
Sep 12, 2024 40.50 40.99 40.39 40.91 8,361 +0.57(+1.42%)
Sep 11, 2024 39.58 40.34 39.20 40.34 4,025 +0.62(+1.55%)
Sep 10, 2024 39.26 39.72 38.96 39.72 7,051 +0.82(+2.10%)
Sep 09, 2024 38.84 39.11 38.72 38.91 14,729 +0.35(+0.90%)
Sep 06, 2024 39.50 39.50 38.55 38.56 14,513 -0.82(-2.09%)
Sep 05, 2024 39.43 39.78 39.18 39.38 6,785 +0.01(+0.04%)
Sep 04, 2024 39.56 39.89 39.34 39.37 5,377 -0.30(-0.76%)
Sep 03, 2024 39.85 39.93 39.58 39.67 9,706 -0.39(-0.96%)
Aug 30, 2024 39.98 40.06 39.60 40.06 5,817 +0.63(+1.59%)
Aug 29, 2024 39.50 39.81 39.43 39.43 5,610 +0.27(+0.69%)
Aug 28, 2024 39.67 39.74 39.13 39.16 21,770 -0.65(-1.62%)
Aug 27, 2024 40.14 40.14 39.57 39.81 10,618 -0.36(-0.91%)
Aug 26, 2024 40.90 41.03 40.06 40.17 23,374 -1.86(-4.43%)
Aug 23, 2024 41.78 42.23 41.56 42.03 11,256 +0.58(+1.41%)
Aug 22, 2024 42.12 42.22 41.45 41.45 7,821 -0.66(-1.56%)
Aug 21, 2024 41.86 42.11 41.73 42.11 10,405 +0.50(+1.21%)
Aug 20, 2024 42.16 42.22 41.40 41.60 13,646 -0.71(-1.67%)
Aug 19, 2024 41.75 42.31 41.73 42.31 7,672 +0.58(+1.39%)
Aug 16, 2024 41.34 41.84 41.34 41.73 2,372 +0.39(+0.94%)
Aug 15, 2024 40.78 41.38 40.64 41.34 16,174 +1.56(+3.92%)
Aug 14, 2024 40.32 40.36 39.78 39.78 3,007 -0.40(-1.00%)
Aug 13, 2024 39.58 40.26 39.51 40.19 6,740 +0.98(+2.49%)
Aug 12, 2024 39.41 39.50 39.12 39.21 4,302 -0.13(-0.34%)
Aug 09, 2024 39.80 39.80 39.22 39.34 4,525 -0.28(-0.71%)
Aug 08, 2024 39.10 39.62 39.02 39.62 11,507 +0.96(+2.48%)
Aug 07, 2024 39.46 39.50 38.56 38.66 9,020 +0.14(+0.36%)
Aug 06, 2024 38.08 38.96 38.06 38.52 15,519 +0.45(+1.18%)
Aug 05, 2024 36.39 38.30 36.15 38.07 16,048 -0.89(-2.28%)
Aug 02, 2024 38.81 38.98 38.26 38.96 16,928 -1.55(-3.83%)
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.