Online Retail ETF (NY: ONLN )

39.35 +0.29 (+0.74%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 35.38 35.62 34.68 34.90 26,439 -0.19(-0.54%)
Aug 30, 2022 35.66 35.96 34.69 35.09 27,269 -0.26(-0.74%)
Aug 29, 2022 35.12 35.91 35.12 35.35 23,713 -0.02(-0.06%)
Aug 26, 2022 37.11 37.25 35.29 35.37 59,795 -1.40(-3.81%)
Aug 25, 2022 35.99 36.77 35.64 36.77 22,738 +1.47(+4.16%)
Aug 24, 2022 34.79 35.91 34.77 35.30 204,129 +0.30(+0.86%)
Aug 23, 2022 34.96 35.59 34.90 35.00 105,669 +0.06(+0.17%)
Aug 22, 2022 35.37 35.50 34.84 34.94 51,740 -1.04(-2.88%)
Aug 19, 2022 37.02 37.06 35.84 35.98 18,269 -1.76(-4.67%)
Aug 18, 2022 38.03 38.03 37.31 37.74 24,297 -0.45(-1.18%)
Aug 17, 2022 38.94 38.94 37.93 38.19 34,740 -1.42(-3.58%)
Aug 16, 2022 39.18 40.11 38.54 39.61 22,680 +0.32(+0.81%)
Aug 15, 2022 39.00 39.41 38.77 39.29 26,187 -0.10(-0.25%)
Aug 12, 2022 38.80 39.41 38.50 39.39 18,420 +0.58(+1.49%)
Aug 11, 2022 39.59 40.59 38.63 38.81 32,806 -0.08(-0.21%)
Aug 10, 2022 38.34 38.98 38.22 38.89 308,635 +1.62(+4.35%)
Aug 09, 2022 38.35 38.35 37.13 37.27 25,612 -1.42(-3.67%)
Aug 08, 2022 38.42 39.59 38.42 38.69 33,471 +0.64(+1.68%)
Aug 05, 2022 37.41 38.45 37.41 38.05 24,072 -0.09(-0.24%)
Aug 04, 2022 38.34 38.45 37.72 38.14 33,883 +0.22(+0.58%)
Aug 03, 2022 36.86 38.08 36.66 37.92 58,837 +1.60(+4.41%)
Aug 02, 2022 35.69 36.90 35.69 36.32 28,525 +0.32(+0.89%)
Aug 01, 2022 35.22 36.16 34.69 36.00 43,176 +0.55(+1.55%)
Jul 29, 2022 35.60 35.83 35.06 35.45 36,574 +0.42(+1.20%)
Jul 28, 2022 34.68 35.06 33.59 35.03 65,398 +0.35(+1.01%)
Jul 27, 2022 33.93 34.84 33.72 34.68 44,939 +1.29(+3.86%)
Jul 26, 2022 33.73 33.79 33.32 33.39 48,935 -1.38(-3.97%)
Jul 25, 2022 35.17 35.17 34.57 34.77 21,976 -0.35(-1.00%)
Jul 22, 2022 36.28 36.62 34.89 35.12 44,163 -1.29(-3.54%)
Jul 21, 2022 35.71 36.43 35.45 36.41 25,125 +0.56(+1.56%)
Jul 20, 2022 34.91 35.97 34.82 35.85 51,439 +0.98(+2.81%)
Jul 19, 2022 34.25 34.96 33.79 34.87 59,547 +1.19(+3.53%)
Jul 18, 2022 33.84 34.71 33.59 33.68 54,204 +0.41(+1.23%)
Jul 15, 2022 33.07 33.40 32.44 33.27 50,851 +0.71(+2.18%)
Jul 14, 2022 32.96 33.05 32.25 32.56 39,386 -0.78(-2.34%)
Jul 13, 2022 32.47 33.93 32.47 33.34 984,266 -0.08(-0.24%)
Jul 12, 2022 33.80 34.14 33.18 33.42 791,691 -0.15(-0.45%)
Jul 11, 2022 34.71 34.71 33.43 33.57 69,846 -1.82(-5.14%)
Jul 08, 2022 35.29 36.04 34.99 35.39 52,109 -0.37(-1.03%)
Jul 07, 2022 34.72 35.86 34.72 35.76 40,340 +1.18(+3.41%)
Jul 06, 2022 35.04 35.28 34.22 34.58 34,928 -0.67(-1.90%)
Jul 05, 2022 32.93 35.27 32.70 35.25 63,508 +1.71(+5.11%)
Jul 01, 2022 32.45 33.55 32.45 33.54 72,458 +1.05(+3.22%)
Jun 30, 2022 33.00 33.05 31.96 32.49 111,026 -0.97(-2.90%)
Jun 29, 2022 33.69 33.81 33.23 33.46 43,501 -0.45(-1.33%)
Jun 28, 2022 35.48 35.84 33.90 33.91 41,811 -1.50(-4.24%)
Jun 27, 2022 36.63 36.63 35.34 35.41 38,378 -0.81(-2.24%)
Jun 24, 2022 35.43 36.26 35.43 36.22 40,610 +1.30(+3.72%)
Jun 23, 2022 33.86 35.00 33.82 34.92 46,139 +1.53(+4.58%)
Jun 22, 2022 32.68 33.84 32.65 33.39 76,579 +0.04(+0.12%)
Jun 21, 2022 33.31 34.18 33.31 33.35 62,212 +0.78(+2.39%)
Jun 17, 2022 32.21 32.77 31.84 32.57 50,236 +1.13(+3.59%)
Jun 16, 2022 32.10 32.18 31.13 31.44 53,922 -1.90(-5.70%)
Jun 15, 2022 32.45 33.77 32.45 33.34 64,229 +1.39(+4.35%)
Jun 14, 2022 32.05 32.32 31.44 31.95 45,086 +0.46(+1.46%)
Jun 13, 2022 32.01 32.39 31.03 31.49 140,509 -2.13(-6.34%)
Jun 10, 2022 34.48 34.87 33.48 33.62 86,772 -1.57(-4.46%)
Jun 09, 2022 36.25 36.57 35.16 35.19 75,272 -1.72(-4.66%)
Jun 08, 2022 35.86 37.09 35.86 36.91 46,010 +1.22(+3.42%)
Jun 07, 2022 34.85 35.71 34.50 35.69 72,900 +0.30(+0.85%)
Jun 06, 2022 35.75 36.24 35.07 35.39 137,106 +0.76(+2.19%)
Jun 03, 2022 35.29 35.32 34.51 34.63 41,489 -1.26(-3.51%)
Jun 02, 2022 34.24 36.02 34.24 35.89 45,517 +1.72(+5.03%)
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.