LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

Long Online/Short Stores ETF (NY: CLIX )

46.71 +0.54 (+1.17%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	46.37	46.75	46.37	46.71	636	+0.54(+1.17%)
Nov 04, 2024	46.19	46.19	46.06	46.17	606	+0.11(+0.24%)
Nov 01, 2024	46.58	46.67	46.04	46.06	1,053	+0.25(+0.55%)
Oct 31, 2024	45.76	45.85	45.75	45.81	760	-0.36(-0.78%)
Oct 30, 2024	46.21	46.28	46.09	46.17	1,514	-0.02(-0.04%)
Oct 29, 2024	46.17	46.20	46.15	46.18	529	+0.11(+0.25%)
Oct 28, 2024	46.07	46.07	46.07	46.07	23	+0.46(+1.01%)
Oct 25, 2024	45.92	45.96	45.61	45.61	1,450	-0.15(-0.32%)
Oct 24, 2024	46.25	46.25	45.61	45.76	2,980	-0.38(-0.83%)
Oct 23, 2024	46.28	46.28	46.01	46.14	757	-0.93(-1.97%)
Oct 22, 2024	47.31	47.31	47.07	47.07	315	+0.28(+0.59%)
Oct 21, 2024	46.84	46.92	46.80	46.80	508	-0.10(-0.22%)
Oct 18, 2024	46.90	46.90	46.90	46.90	416	+0.35(+0.75%)
Oct 17, 2024	46.55	46.55	46.55	46.55	113	-0.45(-0.96%)
Oct 16, 2024	47.00	47.00	46.99	47.00	579	+0.02(+0.04%)
Oct 15, 2024	47.16	47.26	46.83	46.98	919	-0.96(-2.01%)
Oct 14, 2024	48.22	48.22	47.94	47.94	497	-0.28(-0.58%)
Oct 11, 2024	47.68	48.22	47.68	48.22	466	+0.56(+1.18%)
Oct 10, 2024	47.59	47.69	47.59	47.66	507	+0.08(+0.18%)
Oct 09, 2024	47.55	47.58	47.55	47.58	628	-0.14(-0.29%)
Oct 08, 2024	47.97	48.00	47.72	47.72	1,199	-0.76(-1.58%)
Oct 07, 2024	48.45	48.48	48.28	48.48	1,167	-0.03(-0.06%)
Oct 04, 2024	48.13	48.51	47.99	48.51	2,242	+1.02(+2.14%)
Oct 03, 2024	47.34	47.66	47.34	47.49	337	-0.30(-0.62%)
Oct 02, 2024	47.79	47.79	47.79	47.79	313	+0.44(+0.93%)
Oct 01, 2024	46.58	47.35	46.49	47.35	1,102	+0.71(+1.53%)
Sep 30, 2024	46.64	46.64	46.64	46.64	195	-0.15(-0.32%)
Sep 27, 2024	46.53	46.92	46.53	46.79	592	+0.49(+1.06%)
Sep 26, 2024	46.26	46.30	45.71	46.29	1,344	+1.13(+2.49%)
Sep 25, 2024	45.32	45.34	45.15	45.17	1,335	-0.38(-0.84%)
Sep 24, 2024	44.94	45.55	44.92	45.55	2,258	+1.16(+2.62%)
Sep 23, 2024	44.10	44.39	44.10	44.39	455	+0.41(+0.93%)
Sep 20, 2024	43.85	43.98	43.83	43.98	715	-0.06(-0.15%)
Sep 19, 2024	44.06	44.19	44.05	44.05	944	+0.77(+1.78%)
Sep 18, 2024	43.20	43.53	43.20	43.27	452	+0.03(+0.07%)
Sep 17, 2024	43.18	43.24	43.18	43.24	256	+0.44(+1.03%)
Sep 16, 2024	42.94	42.94	42.80	42.80	795	-0.18(-0.41%)
Sep 13, 2024	42.93	42.98	42.93	42.98	520	+0.09(+0.21%)
Sep 12, 2024	42.69	42.89	42.59	42.89	542	+0.14(+0.32%)
Sep 11, 2024	42.75	42.75	42.75	42.75	68	+0.51(+1.21%)
Sep 10, 2024	42.21	42.24	42.21	42.24	871	+0.79(+1.92%)
Sep 09, 2024	41.48	41.55	41.34	41.45	2,204	+0.33(+0.80%)
Sep 06, 2024	41.38	41.41	41.12	41.12	1,399	-0.69(-1.64%)
Sep 05, 2024	42.20	42.20	41.77	41.81	368	+0.02(+0.05%)
Sep 04, 2024	41.74	41.79	41.74	41.79	381	-0.05(-0.11%)

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.