Skip to main content

Online Retail ETF (NY: ONLN )

39.29 +0.23 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.82 32.87 32.55 32.77 9,771 +0.42(+1.30%)
Jun 29, 2023 32.36 32.50 32.27 32.35 16,572 -0.06(-0.19%)
Jun 28, 2023 32.15 32.62 32.15 32.41 13,066 +0.13(+0.41%)
Jun 27, 2023 31.86 32.35 31.85 32.28 6,444 +0.73(+2.32%)
Jun 26, 2023 32.28 32.28 31.55 31.55 5,415 -0.29(-0.92%)
Jun 23, 2023 31.90 32.07 31.77 31.84 7,985 -0.53(-1.63%)
Jun 22, 2023 31.95 32.44 31.78 32.37 14,438 +0.44(+1.38%)
Jun 21, 2023 32.31 32.31 31.71 31.92 15,600 -0.33(-1.01%)
Jun 20, 2023 32.51 32.61 32.13 32.25 9,272 -0.59(-1.80%)
Jun 16, 2023 33.30 33.30 32.67 32.84 7,897 -0.21(-0.64%)
Jun 15, 2023 32.49 33.16 32.49 33.05 10,162 +2.93(+9.73%)
May 08, 2023 29.51 30.12 29.51 30.12 7,012 +0.72(+2.45%)
May 05, 2023 28.92 29.45 28.92 29.40 17,629 +0.70(+2.44%)
May 04, 2023 28.93 29.00 28.68 28.70 13,151 -0.04(-0.15%)
May 03, 2023 28.65 29.17 28.64 28.74 20,155 +0.10(+0.36%)
May 02, 2023 28.91 28.91 28.35 28.64 46,187 -0.51(-1.75%)
May 01, 2023 29.43 29.43 29.06 29.15 23,259 -0.41(-1.39%)
Apr 28, 2023 29.29 29.70 29.04 29.56 12,093 +0.03(+0.10%)
Apr 27, 2023 29.16 29.75 29.16 29.53 13,644 +0.97(+3.40%)
Apr 26, 2023 28.89 28.97 28.51 28.56 20,299 +0.07(+0.25%)
Apr 25, 2023 29.09 29.13 28.49 28.49 16,064 -1.01(-3.42%)
Apr 24, 2023 29.68 29.70 29.12 29.50 8,151 -0.17(-0.58%)
Apr 21, 2023 29.72 29.77 29.53 29.67 5,500 +0.14(+0.47%)
Apr 20, 2023 29.60 29.84 29.49 29.53 15,590 -0.43(-1.45%)
Apr 19, 2023 29.68 30.08 29.57 29.96 14,232 -0.09(-0.31%)
Apr 18, 2023 30.60 30.60 29.96 30.06 11,414 -0.13(-0.44%)
Apr 17, 2023 30.13 30.21 29.99 30.19 14,829 +0.23(+0.77%)
Apr 14, 2023 30.11 30.32 29.76 29.96 20,054 -0.15(-0.50%)
Apr 13, 2023 29.64 30.24 29.64 30.11 52,257 +0.81(+2.76%)
Apr 12, 2023 30.64 30.64 29.27 29.30 41,300 -1.20(-3.93%)
Apr 11, 2023 30.78 30.78 30.42 30.50 6,093 -0.30(-0.97%)
Apr 10, 2023 30.26 30.80 30.15 30.80 16,885 +0.17(+0.56%)
Apr 06, 2023 30.23 30.73 29.93 30.63 8,400 +0.21(+0.69%)
Apr 05, 2023 31.28 31.28 30.30 30.42 20,781 -1.07(-3.39%)
Apr 04, 2023 31.32 31.52 31.11 31.49 28,414 +0.05(+0.14%)
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.