Skip to main content

Online Retail ETF (NY: ONLN )

30.95 +0.73 (+2.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 30.78 31.02 30.71 30.95 18,658 +0.73(+2.43%)
Jun 01, 2023 29.62 30.46 29.55 30.22 13,208 +0.82(+2.78%)
May 31, 2023 29.57 29.57 29.01 29.40 18,203 -0.39(-1.30%)
May 30, 2023 30.20 30.31 29.53 29.79 14,320 -0.16(-0.55%)
May 26, 2023 29.22 30.07 29.13 29.95 8,704 +1.06(+3.68%)
May 25, 2023 29.52 29.52 28.82 28.89 9,078 -0.60(-2.03%)
May 24, 2023 29.58 29.81 29.27 29.49 8,399 -0.16(-0.54%)
May 23, 2023 29.88 30.24 29.61 29.65 10,182 -0.40(-1.33%)
May 22, 2023 29.98 30.23 29.91 30.05 8,761 +0.23(+0.76%)
May 19, 2023 30.55 30.55 29.71 29.82 10,155 -0.83(-2.70%)
May 18, 2023 30.87 30.87 30.28 30.65 7,680 -0.24(-0.78%)
May 17, 2023 30.10 30.93 30.10 30.89 11,213 +0.80(+2.66%)
May 16, 2023 30.46 30.46 30.07 30.09 15,004 -0.88(-2.84%)
May 15, 2023 30.38 31.00 30.20 30.97 14,177 +0.84(+2.79%)
May 12, 2023 30.86 30.86 30.02 30.13 16,436 -0.84(-2.72%)
May 11, 2023 30.84 31.00 30.82 30.97 16,315 +0.37(+1.22%)
May 10, 2023 30.22 30.71 30.22 30.60 17,112 +0.63(+2.10%)
May 09, 2023 29.60 30.02 29.60 29.97 11,021 -0.15(-0.50%)
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.