FinancialContent is the trusted provider of stock market information to the media industry.
Proshares Long Online/Short Stores ETF (NY: CLIX)
53.27 USD  -0.47 (-0.88%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 53.52 53.62 53.27 53.27 4,800 -0.47(-0.88%)
Jun 13, 2019 54.00 54.18 53.70 53.74 9,327 -0.12(-0.22%)
Jun 12, 2019 53.90 53.90 53.39 53.86 4,350 +0.02(+0.04%)
Jun 11, 2019 53.69 54.00 53.45 53.83 3,839 +0.60(+1.14%)
Jun 10, 2019 53.06 53.86 53.01 53.23 10,776 +0.90(+1.72%)
Jun 07, 2019 52.00 52.50 52.00 52.33 9,300 +0.72(+1.40%)
Jun 06, 2019 51.55 51.64 51.47 51.61 9,604 +0.72(+1.42%)
Jun 05, 2019 50.97 51.00 50.39 50.89 1,610 +0.21(+0.42%)
Jun 04, 2019 50.24 50.67 50.10 50.67 2,261 +0.63(+1.27%)
Jun 03, 2019 51.14 51.14 49.81 50.04 8,803 -1.06(-2.08%)
May 31, 2019 51.11 51.27 51.10 51.10 2,000 -0.41(-0.80%)
May 30, 2019 51.56 51.63 51.46 51.51 1,579 -0.07(-0.13%)
May 29, 2019 51.98 51.98 51.38 51.58 3,060 -0.29(-0.56%)
May 28, 2019 51.75 51.87 51.62 51.87 2,090 +0.38(+0.74%)
May 24, 2019 51.50 51.50 51.48 51.49 800 +0.28(+0.55%)
May 23, 2019 51.59 51.59 51.04 51.21 6,070 -0.48(-0.92%)
May 22, 2019 51.94 52.01 51.68 51.68 4,160 +0.07(+0.13%)
May 21, 2019 51.35 51.71 51.35 51.62 7,328 +0.51(+0.99%)
May 20, 2019 51.29 51.29 50.40 51.11 5,409 -0.52(-1.00%)
May 17, 2019 51.58 51.95 51.57 51.63 5,000 -0.56(-1.07%)
May 16, 2019 51.64 52.34 51.64 52.18 6,376 +0.47(+0.90%)
May 15, 2019 50.88 51.98 50.88 51.72 3,916 +0.59(+1.16%)
May 14, 2019 50.25 51.17 50.25 51.13 4,114 +0.92(+1.84%)
May 13, 2019 50.39 50.51 50.15 50.20 5,386 -0.98(-1.91%)
May 10, 2019 51.82 51.82 50.70 51.18 6,000 -0.83(-1.60%)
May 09, 2019 51.94 52.08 51.54 52.01 5,331 -0.57(-1.08%)
May 08, 2019 52.60 52.75 52.55 52.58 3,945 -0.10(-0.19%)
May 07, 2019 53.16 53.20 52.40 52.68 5,486 -0.73(-1.37%)
May 06, 2019 52.73 53.45 52.66 53.41 5,912 -0.50(-0.92%)
May 03, 2019 53.07 53.91 53.07 53.91 5,800 +1.10(+2.08%)
May 02, 2019 53.22 53.32 52.63 52.81 6,021 -0.41(-0.76%)
May 01, 2019 53.67 53.71 53.22 53.22 3,259 +0.55(+1.04%)
Apr 30, 2019 53.05 53.11 52.65 52.67 2,626 -0.33(-0.62%)
Apr 29, 2019 52.90 53.07 52.80 53.00 2,422 +0.07(+0.13%)
Apr 26, 2019 52.45 53.01 52.45 52.93 5,500 +0.64(+1.22%)
Apr 25, 2019 52.06 52.35 51.88 52.29 6,475 +0.33(+0.63%)
Apr 24, 2019 52.42 52.42 51.65 51.97 4,538 -0.28(-0.54%)
Apr 23, 2019 51.99 52.26 51.99 52.25 7,919 +0.54(+1.05%)
Apr 22, 2019 51.17 51.70 50.87 51.70 3,302 +0.67(+1.31%)
Apr 18, 2019 51.42 51.42 50.85 51.04 8,500 -0.12(-0.24%)
Apr 17, 2019 51.21 51.26 51.16 51.16 1,227 -0.36(-0.69%)
Apr 16, 2019 51.31 51.62 51.31 51.52 3,926 +0.05(+0.09%)
Apr 15, 2019 51.95 51.95 50.92 51.47 13,151 -0.42(-0.81%)
Apr 12, 2019 51.96 51.97 51.65 51.89 3,600 +0.16(+0.30%)
Apr 11, 2019 51.33 51.78 51.33 51.73 2,913 +0.00(+0.01%)
Apr 10, 2019 51.48 51.78 51.48 51.73 8,503 +0.04(+0.07%)
Apr 09, 2019 51.63 51.79 51.63 51.69 4,861 -0.10(-0.19%)
Apr 08, 2019 51.65 51.79 51.62 51.79 2,996 +0.09(+0.18%)
Apr 05, 2019 51.88 51.99 51.69 51.70 2,300 -0.12(-0.24%)
Apr 04, 2019 52.18 52.18 51.60 51.82 4,599 -0.47(-0.89%)
Apr 03, 2019 52.44 52.44 52.00 52.29 5,559 +0.19(+0.36%)
Apr 02, 2019 52.04 52.16 52.04 52.10 3,072 +0.13(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.