Online Retail ETF (NY: ONLN )

32.22 +0.10 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 32.34 32.34 31.24 32.22 72,922 +0.10(+0.30%)
May 20, 2022 32.99 32.99 31.13 32.12 75,641 -0.25(-0.77%)
May 19, 2022 31.67 33.02 31.55 32.37 87,702 +0.54(+1.70%)
May 18, 2022 33.29 33.29 31.60 31.83 62,938 -2.25(-6.60%)
May 17, 2022 33.68 34.37 33.02 34.08 70,576 +1.49(+4.57%)
May 16, 2022 33.42 33.70 32.52 32.59 54,051 -0.95(-2.83%)
May 13, 2022 32.16 33.56 32.16 33.54 96,951 +2.01(+6.37%)
May 12, 2022 30.22 32.63 29.84 31.53 673,157 +0.80(+2.60%)
May 11, 2022 32.59 33.15 30.70 30.73 749,860 -2.06(-6.28%)
May 10, 2022 33.85 34.11 32.21 32.79 69,859 -0.12(-0.36%)
May 09, 2022 34.01 34.52 32.72 32.91 92,082 -2.15(-6.13%)
May 06, 2022 35.95 36.26 34.37 35.06 150,808 -1.51(-4.13%)
May 05, 2022 38.34 38.34 36.15 36.57 116,042 -3.15(-7.93%)
May 04, 2022 38.40 39.75 37.35 39.72 75,757 +0.96(+2.48%)
May 03, 2022 39.00 39.14 38.33 38.76 41,204 -0.25(-0.64%)
May 02, 2022 37.55 39.05 37.11 39.01 79,387 +1.34(+3.56%)
Apr 29, 2022 39.06 39.46 37.62 37.67 107,855 -1.96(-4.95%)
Apr 28, 2022 39.07 39.79 38.10 39.63 64,285 +1.07(+2.77%)
Apr 27, 2022 38.72 39.42 38.22 38.56 50,505 +0.07(+0.18%)
Apr 26, 2022 39.88 39.88 38.41 38.49 43,783 -1.61(-4.01%)
Apr 25, 2022 38.91 40.10 38.76 40.10 60,469 +0.73(+1.85%)
Apr 22, 2022 40.49 41.05 39.29 39.37 49,896 -1.19(-2.93%)
Apr 21, 2022 42.71 40.45 40.56 56,514 -1.67(-3.95%)
Apr 20, 2022 44.13 44.30 42.20 42.23 37,251 -1.85(-4.20%)
Apr 19, 2022 42.45 44.20 42.17 44.08 112,429 +1.44(+3.38%)
Apr 18, 2022 42.87 42.90 41.94 42.64 59,177 -0.46(-1.07%)
Apr 14, 2022 44.26 44.43 43.06 43.10 33,954 -1.40(-3.15%)
Apr 13, 2022 43.38 44.59 43.18 44.50 48,923 +1.04(+2.39%)
Apr 12, 2022 44.63 45.40 43.38 43.46 184,000 -0.46(-1.05%)
Apr 11, 2022 43.62 44.82 43.34 43.92 45,927 -0.46(-1.04%)
Apr 08, 2022 44.50 45.19 44.09 44.38 27,847 -0.29(-0.65%)
Apr 07, 2022 44.94 45.50 43.60 44.67 29,293 -0.59(-1.30%)
Apr 06, 2022 46.01 46.01 44.64 45.26 51,265 -1.59(-3.39%)
Apr 05, 2022 48.19 48.24 46.63 46.85 38,874 -1.65(-3.41%)
Apr 04, 2022 47.06 48.62 46.96 48.50 60,684 +2.08(+4.48%)
Apr 01, 2022 46.73 47.04 46.11 46.42 35,551 +0.52(+1.13%)
Mar 31, 2022 47.65 47.65 45.87 45.90 41,611 -1.88(-3.93%)
Mar 30, 2022 49.13 49.46 47.62 47.78 29,331 -1.91(-3.84%)
Mar 29, 2022 48.88 49.91 48.76 49.69 24,937 +1.61(+3.35%)
Mar 28, 2022 47.17 48.11 46.75 48.08 39,736 +0.90(+1.91%)
Mar 25, 2022 47.91 47.91 46.82 47.18 32,238 -0.98(-2.03%)
Mar 24, 2022 48.13 48.16 46.76 48.16 25,963 +0.07(+0.15%)
Mar 23, 2022 47.93 49.55 47.49 48.09 32,603 -0.32(-0.66%)
Mar 22, 2022 46.98 48.76 46.98 48.41 62,239 +2.15(+4.65%)
Mar 21, 2022 46.96 47.10 45.55 46.26 63,669 -1.09(-2.30%)
Mar 18, 2022 45.44 47.52 45.44 47.35 68,759 +1.73(+3.79%)
Mar 17, 2022 44.00 45.62 43.66 45.62 38,749 +0.94(+2.10%)
Mar 16, 2022 42.02 44.70 41.99 44.68 60,198 +4.52(+11.25%)
Mar 15, 2022 39.09 40.66 38.83 40.16 59,258 +1.09(+2.79%)
Mar 14, 2022 40.17 40.71 38.82 39.07 82,557 -1.66(-4.08%)
Mar 11, 2022 43.26 43.26 40.66 40.73 54,820 -2.03(-4.75%)
Mar 10, 2022 42.85 41.90 42.76 91,160 -0.73(-1.67%)
Mar 09, 2022 43.25 43.81 43.03 43.49 39,205 +1.39(+3.29%)
Mar 08, 2022 41.91 43.41 40.96 42.10 120,577 +0.28(+0.67%)
Mar 07, 2022 43.41 44.06 41.73 41.82 60,926 -1.87(-4.28%)
Mar 04, 2022 44.50 44.88 43.22 43.69 79,346 -1.28(-2.85%)
Mar 03, 2022 46.97 46.97 44.55 44.97 64,924 -1.53(-3.29%)
Mar 02, 2022 46.37 46.67 45.63 46.50 51,469 +0.08(+0.17%)
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.