Long Online/Short Stores ETF (NY: CLIX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	42.63	43.38	42.43	42.85	3,289	+0.24(+0.57%)
Jun 26, 2024	42.18	42.60	42.18	42.60	230	+0.40(+0.95%)
Jun 25, 2024	42.03	42.20	42.03	42.20	399	+0.52(+1.26%)
Jun 24, 2024	41.72	41.77	41.62	41.68	1,333	-0.11(-0.26%)
Jun 21, 2024	41.50	41.79	41.50	41.79	259	+0.18(+0.44%)
Jun 20, 2024	41.70	41.71	41.46	41.60	1,521	-0.15(-0.36%)
Jun 18, 2024	41.32	41.75	41.32	41.75	5,089	+0.23(+0.54%)
Jun 17, 2024	41.28	41.53	41.28	41.53	1,357	+0.02(+0.05%)
Jun 14, 2024	41.96	41.96	41.43	41.51	1,122	-0.67(-1.60%)
Jun 13, 2024	42.91	42.91	42.18	42.18	1,685	-0.61(-1.43%)
Jun 12, 2024	42.61	42.82	42.61	42.79	1,004	+0.51(+1.21%)
Jun 11, 2024	42.25	42.28	42.18	42.28	1,274	-0.26(-0.62%)
Jun 10, 2024	42.42	42.54	42.42	42.54	648	+0.53(+1.26%)
Jun 07, 2024	42.00	42.02	42.00	42.02	265	+0.24(+0.58%)
Jun 06, 2024	41.47	41.82	41.47	41.77	598	+0.34(+0.83%)
Jun 05, 2024	41.49	41.49	41.43	41.43	469	+0.18(+0.44%)
Jun 04, 2024	40.98	41.25	40.98	41.25	1,302	+0.19(+0.47%)
Jun 03, 2024	40.77	41.16	40.77	41.06	3,862	-0.12(-0.30%)
May 31, 2024	41.36	41.37	41.05	41.18	2,572	-0.55(-1.31%)
May 30, 2024	42.35	42.35	41.73	41.73	837	-0.74(-1.75%)
May 29, 2024	41.47	42.48	41.47	42.47	639	+0.67(+1.59%)
May 28, 2024	42.35	42.35	41.80	41.80	1,672	-0.66(-1.55%)
May 24, 2024	42.77	42.77	42.46	42.46	987	-0.26(-0.61%)
May 23, 2024	43.05	43.05	42.72	42.72	215	-0.37(-0.86%)
May 22, 2024	43.72	43.72	43.09	43.09	1,532	-0.60(-1.37%)
May 21, 2024	43.65	43.69	43.59	43.69	438	-0.14(-0.32%)
May 20, 2024	44.12	44.12	43.83	43.83	337	+0.03(+0.07%)
May 17, 2024	43.65	44.20	43.65	43.80	1,344	+0.26(+0.60%)
May 16, 2024	43.15	43.54	43.15	43.54	2,227	+0.48(+1.10%)
May 15, 2024	42.96	43.08	42.96	43.06	964	+0.34(+0.79%)
May 14, 2024	42.01	42.72	41.94	42.72	1,153	-0.94(-2.16%)
May 13, 2024	43.94	43.94	43.54	43.67	891	-0.00(-0.01%)
May 10, 2024	44.10	44.10	43.66	43.67	616	-0.36(-0.82%)
May 09, 2024	43.59	44.03	43.59	44.03	276	+0.54(+1.24%)
May 08, 2024	42.96	43.49	42.96	43.49	1,170	-0.02(-0.05%)
May 07, 2024	43.59	43.61	43.38	43.51	2,310	-0.64(-1.44%)
May 06, 2024	44.15	44.21	44.00	44.15	2,865	+0.29(+0.65%)
May 03, 2024	44.08	44.08	43.86	43.86	1,308	+0.49(+1.13%)
May 02, 2024	43.02	43.44	43.02	43.37	939	+1.46(+3.49%)
May 01, 2024	41.82	42.22	41.65	41.91	802	+0.30(+0.73%)
Apr 30, 2024	41.87	42.01	41.60	41.60	16,476	-0.47(-1.11%)
Apr 29, 2024	41.98	42.07	41.98	42.07	566	+0.27(+0.64%)
Apr 26, 2024	41.22	41.81	41.22	41.81	936	+0.81(+1.99%)
Apr 25, 2024	40.32	40.99	40.32	40.99	544	-0.23(-0.57%)
Apr 24, 2024	41.71	41.71	41.22	41.22	1,279	-0.32(-0.78%)
Apr 23, 2024	41.05	41.55	41.02	41.55	1,322	+0.68(+1.66%)
Apr 22, 2024	40.51	40.87	40.41	40.87	1,376	+0.75(+1.88%)
Apr 19, 2024	40.39	40.39	40.02	40.12	2,492	-0.52(-1.28%)
Apr 18, 2024	40.73	40.73	40.64	40.64	1,385	-0.08(-0.19%)
Apr 17, 2024	40.79	40.82	40.72	40.72	1,605	-0.20(-0.48%)
Apr 16, 2024	40.57	40.97	40.57	40.91	1,455	-0.06(-0.15%)
Apr 15, 2024	41.73	41.73	40.90	40.98	2,106	-0.50(-1.20%)
Apr 12, 2024	41.60	41.62	41.41	41.47	1,789	-0.54(-1.28%)
Apr 11, 2024	41.70	42.02	41.61	42.01	2,193	+0.30(+0.71%)
Apr 10, 2024	41.63	41.72	41.53	41.72	1,889	-0.33(-0.78%)
Apr 09, 2024	41.62	42.04	41.62	42.04	1,501	+0.66(+1.60%)
Apr 08, 2024	41.34	41.38	41.27	41.38	1,215	+0.33(+0.80%)
Apr 05, 2024	41.03	41.05	40.99	41.05	453	+0.49(+1.20%)
Apr 04, 2024	40.64	40.99	40.57	40.57	1,449	-0.11(-0.28%)
Apr 03, 2024	40.46	40.68	40.37	40.68	1,046	+0.19(+0.47%)
Apr 02, 2024	40.26	40.49	40.24	40.49	1,143	-0.09(-0.22%)

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.