Online Retail ETF (NY: ONLN )

38.57 +0.54 (+1.42%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 38.12 38.60 38.11 38.57 16,690 +0.54(+1.42%)
Feb 29, 2024 37.76 38.05 37.60 38.03 13,579 +0.28(+0.74%)
Feb 28, 2024 37.72 38.00 37.66 37.75 20,396 +0.27(+0.72%)
Feb 27, 2024 36.77 37.57 36.77 37.48 17,446 +0.96(+2.63%)
Feb 26, 2024 36.16 36.64 36.16 36.52 19,614 +0.13(+0.36%)
Feb 23, 2024 36.25 36.50 36.20 36.39 11,442 +0.55(+1.53%)
Feb 22, 2024 35.55 35.89 35.49 35.84 9,788 +0.68(+1.93%)
Feb 21, 2024 35.40 35.57 34.92 35.16 17,741 -0.24(-0.66%)
Feb 20, 2024 35.46 35.46 35.17 35.40 11,243 -0.38(-1.08%)
Feb 16, 2024 35.82 36.10 35.59 35.78 20,172 -0.26(-0.72%)
Feb 15, 2024 35.73 36.04 35.57 36.04 16,707 +0.44(+1.24%)
Feb 14, 2024 35.12 35.60 34.94 35.60 18,209 +0.88(+2.54%)
Feb 13, 2024 34.80 35.11 34.53 34.72 29,044 -1.31(-3.64%)
Feb 12, 2024 35.51 36.22 35.51 36.03 18,482 +0.60(+1.71%)
Feb 09, 2024 34.76 35.44 34.68 35.43 14,013 +0.76(+2.18%)
Feb 08, 2024 34.27 34.73 34.27 34.67 11,947 +0.29(+0.84%)
Feb 07, 2024 34.24 34.43 34.10 34.38 19,883 +0.03(+0.09%)
Feb 06, 2024 33.90 34.35 33.86 34.35 21,788 +0.67(+1.99%)
Feb 05, 2024 33.75 33.79 33.39 33.68 32,652 -0.51(-1.49%)
Feb 02, 2024 33.52 34.32 33.42 34.19 14,078 +0.84(+2.53%)
Feb 01, 2024 33.29 33.38 32.74 33.34 62,794 +0.60(+1.85%)
Jan 31, 2024 33.03 33.49 32.74 32.74 22,069 -0.68(-2.03%)
Jan 30, 2024 33.88 33.88 33.41 33.42 7,644 -0.74(-2.17%)
Jan 29, 2024 34.17 34.23 33.73 34.16 44,348 -0.14(-0.41%)
Jan 26, 2024 34.13 34.50 34.13 34.30 10,294 +0.14(+0.41%)
Jan 25, 2024 34.22 34.26 33.96 34.16 51,779 +0.09(+0.27%)
Jan 24, 2024 34.72 34.78 34.07 34.07 21,754 -0.06(-0.18%)
Jan 23, 2024 34.40 34.58 34.06 34.13 26,935 +0.11(+0.33%)
Jan 22, 2024 33.79 34.23 33.79 34.02 11,923 +0.24(+0.71%)
Jan 19, 2024 33.48 33.88 33.28 33.78 12,842 +0.47(+1.40%)
Jan 18, 2024 33.43 33.51 33.02 33.31 24,364 +0.18(+0.56%)
Jan 17, 2024 32.81 33.17 32.66 33.13 21,915 -0.24(-0.73%)
Jan 16, 2024 33.66 33.72 33.25 33.38 38,353 -0.76(-2.21%)
Jan 12, 2024 34.78 34.96 34.10 34.13 7,503 -0.50(-1.43%)
Jan 11, 2024 34.45 34.66 34.18 34.63 6,847 -0.03(-0.10%)
Jan 10, 2024 34.40 34.78 34.40 34.66 14,401 +0.04(+0.12%)
Jan 09, 2024 34.12 34.78 34.12 34.62 14,143 -0.04(-0.11%)
Jan 08, 2024 34.07 34.70 34.06 34.66 7,984 +0.54(+1.59%)
Jan 05, 2024 34.09 34.47 34.09 34.12 10,940 -0.09(-0.28%)
Jan 04, 2024 34.35 34.53 34.13 34.21 29,395 -0.48(-1.38%)
Jan 03, 2024 34.84 35.00 34.63 34.69 9,458 -0.67(-1.89%)
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.