Online Retail ETF (NY: ONLN )

42.71 +0.89 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 81.08 81.68 80.33 80.50 38,487 -0.73(-0.90%)
Apr 29, 2021 82.63 82.63 80.37 81.22 65,484 -0.34(-0.42%)
Apr 28, 2021 80.85 81.89 80.25 81.56 57,622 +0.64(+0.79%)
Apr 27, 2021 80.88 81.22 80.60 80.93 218,498 +0.38(+0.47%)
Apr 26, 2021 79.68 80.59 79.40 80.55 59,920 +0.81(+1.01%)
Apr 23, 2021 78.68 79.89 78.68 79.74 33,476 +1.26(+1.60%)
Apr 22, 2021 78.73 79.78 78.23 78.48 46,662 -0.24(-0.30%)
Apr 21, 2021 77.72 78.81 77.26 78.72 47,613 +0.87(+1.11%)
Apr 20, 2021 79.56 79.56 77.32 77.85 52,710 -1.98(-2.47%)
Apr 19, 2021 80.88 81.17 79.40 79.83 62,663 -1.57(-1.92%)
Apr 16, 2021 81.71 81.71 80.43 81.39 50,715 -0.23(-0.28%)
Apr 15, 2021 81.87 82.44 81.03 81.62 44,384 +0.25(+0.31%)
Apr 14, 2021 82.54 82.91 81.19 81.37 55,264 -1.00(-1.21%)
Apr 13, 2021 81.51 82.67 81.51 82.37 63,564 +1.15(+1.41%)
Apr 12, 2021 81.01 81.62 80.30 81.22 65,004 +0.59(+0.73%)
Apr 09, 2021 79.69 80.64 79.53 80.64 45,503 +0.65(+0.81%)
Apr 08, 2021 79.86 80.13 79.38 79.99 110,207 +0.73(+0.92%)
Apr 07, 2021 79.87 80.20 79.02 79.26 49,509 -0.70(-0.87%)
Apr 06, 2021 79.21 80.44 79.05 79.96 57,324 +0.74(+0.93%)
Apr 05, 2021 80.10 80.10 78.20 79.22 88,888 -0.02(-0.03%)
Apr 01, 2021 79.58 80.18 78.79 79.24 62,542 +0.97(+1.24%)
Mar 31, 2021 78.01 79.13 78.01 78.27 48,521 +1.17(+1.51%)
Mar 30, 2021 76.22 77.46 75.76 77.10 49,704 +0.42(+0.55%)
Mar 29, 2021 77.32 77.96 76.19 76.69 64,974 -0.91(-1.17%)
Mar 26, 2021 76.44 77.61 74.99 77.59 87,398 +1.28(+1.67%)
Mar 25, 2021 75.16 77.05 74.98 76.32 106,404 -0.32(-0.42%)
Mar 24, 2021 81.61 81.61 76.48 76.64 128,847 -4.46(-5.50%)
Mar 23, 2021 82.04 82.93 80.82 81.10 75,494 -1.22(-1.48%)
Mar 22, 2021 82.19 82.72 81.44 82.31 78,180 +0.52(+0.63%)
Mar 19, 2021 80.92 82.33 80.42 81.79 97,421 +1.29(+1.60%)
Mar 18, 2021 82.09 82.59 80.33 80.51 99,691 -2.03(-2.45%)
Mar 17, 2021 80.16 83.36 79.80 82.53 91,190 +1.15(+1.41%)
Mar 16, 2021 82.63 82.82 80.60 81.38 87,318 -0.89(-1.08%)
Mar 15, 2021 81.68 82.30 80.90 82.27 75,562 +0.29(+0.35%)
Mar 12, 2021 81.40 81.98 80.23 81.98 97,120 -0.74(-0.89%)
Mar 11, 2021 81.22 82.75 81.17 82.72 89,306 +3.06(+3.85%)
Mar 10, 2021 81.14 81.69 79.10 79.66 146,834 -0.16(-0.20%)
Mar 09, 2021 78.34 80.28 78.34 79.82 283,179 +2.91(+3.79%)
Mar 08, 2021 78.27 80.05 76.83 76.90 158,992 -1.90(-2.41%)
Mar 05, 2021 78.93 78.93 73.80 78.80 245,959 +0.77(+0.98%)
Mar 04, 2021 80.13 80.72 75.87 78.03 348,038 -2.58(-3.21%)
Mar 03, 2021 84.29 84.29 79.95 80.62 210,877 -3.43(-4.08%)
Mar 02, 2021 86.38 86.57 83.95 84.05 134,606 -2.20(-2.56%)
Mar 01, 2021 84.16 86.43 83.66 86.25 114,804 +3.51(+4.24%)
Feb 26, 2021 82.40 83.95 80.69 82.74 277,631 +1.57(+1.93%)
Feb 25, 2021 84.19 85.93 80.82 81.18 281,989 -3.49(-4.12%)
Feb 24, 2021 85.49 85.49 83.09 84.67 152,359 -0.94(-1.10%)
Feb 23, 2021 84.20 85.94 80.19 85.61 411,827 -1.81(-2.07%)
Feb 22, 2021 88.94 89.06 87.16 87.41 121,155 -2.99(-3.31%)
Feb 19, 2021 90.35 91.36 90.11 90.40 157,758 +0.94(+1.05%)
Feb 18, 2021 89.23 89.79 87.89 89.47 99,650 -1.28(-1.41%)
Feb 17, 2021 90.91 91.51 89.27 90.74 139,508 -0.90(-0.98%)
Feb 16, 2021 93.12 93.24 90.93 91.64 220,427 -0.67(-0.72%)
Feb 12, 2021 91.15 92.55 90.70 92.31 111,252 +0.77(+0.84%)
Feb 11, 2021 90.48 92.33 90.27 91.54 125,844 +1.83(+2.04%)
Feb 10, 2021 91.13 91.15 88.31 89.72 130,128 -0.60(-0.66%)
Feb 09, 2021 89.86 91.03 89.74 90.31 171,444 +0.59(+0.66%)
Feb 08, 2021 90.49 90.57 88.93 89.73 115,003 +0.21(+0.23%)
Feb 05, 2021 89.07 89.71 88.22 89.52 206,870 +1.88(+2.14%)
Feb 04, 2021 87.18 87.64 86.22 87.64 131,752 +1.74(+2.02%)
Feb 03, 2021 86.21 87.16 85.82 85.90 163,638 +1.02(+1.20%)
Feb 02, 2021 86.40 86.40 84.43 84.89 141,856 +0.03(+0.04%)
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.