Long Online/Short Stores ETF (NY: CLIX )

40.97 -0.06 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 40.62 41.02 40.62 40.97 1,454 -0.06(-0.15%)
Apr 15, 2024 41.79 41.79 40.95 41.03 2,104 -0.50(-1.20%)
Apr 12, 2024 41.66 41.68 41.47 41.53 1,787 -0.54(-1.28%)
Apr 11, 2024 41.76 42.08 41.67 42.07 2,191 +0.30(+0.71%)
Apr 10, 2024 41.69 41.77 41.59 41.77 1,887 -0.33(-0.78%)
Apr 09, 2024 41.68 42.10 41.68 42.10 1,499 +0.66(+1.60%)
Apr 08, 2024 41.40 41.44 41.33 41.44 1,214 +0.33(+0.80%)
Apr 05, 2024 41.09 41.11 41.04 41.11 453 +0.49(+1.20%)
Apr 04, 2024 40.69 41.04 40.62 40.62 1,448 -0.11(-0.28%)
Apr 03, 2024 40.51 40.73 40.42 40.73 1,045 +0.19(+0.47%)
Apr 02, 2024 40.31 40.54 40.29 40.54 1,142 -0.09(-0.22%)
Apr 01, 2024 40.41 40.63 40.41 40.63 845 +0.26(+0.65%)
Mar 28, 2024 40.51 40.51 40.37 40.37 953 +0.19(+0.46%)
Mar 27, 2024 40.12 40.18 40.12 40.18 358 -0.02(-0.04%)
Mar 26, 2024 40.30 40.37 39.95 40.20 4,346 +0.10(+0.25%)
Mar 25, 2024 40.39 40.39 40.10 40.10 900 -0.29(-0.73%)
Mar 22, 2024 40.25 40.39 40.06 40.39 2,330 -0.04(-0.09%)
Mar 21, 2024 40.97 41.01 40.43 40.43 1,336 -0.32(-0.80%)
Mar 20, 2024 40.33 40.75 40.33 40.75 417 +0.67(+1.68%)
Mar 19, 2024 39.79 40.24 39.79 40.08 1,878 -0.09(-0.23%)
Mar 18, 2024 40.42 40.56 40.17 40.17 1,601 -0.02(-0.04%)
Mar 15, 2024 40.31 40.48 40.19 40.19 4,733 -0.35(-0.86%)
Mar 14, 2024 40.67 40.67 40.54 40.54 518 -0.26(-0.65%)
Mar 13, 2024 40.95 41.02 40.80 40.80 6,809 +0.77(+1.92%)
Mar 12, 2024 39.85 40.17 39.85 40.03 814 +0.41(+1.04%)
Mar 11, 2024 39.30 39.93 39.30 39.62 9,327 +0.01(+0.02%)
Mar 08, 2024 39.45 40.00 38.30 39.61 8,514 +0.20(+0.51%)
Mar 07, 2024 39.66 39.66 39.35 39.41 1,624 -0.16(-0.41%)
Mar 06, 2024 39.85 39.92 39.57 39.57 652 +0.28(+0.70%)
Mar 05, 2024 39.24 39.30 39.17 39.30 1,555 -0.32(-0.82%)
Mar 04, 2024 39.78 40.00 39.62 39.62 19,008 -0.13(-0.32%)
Mar 01, 2024 39.12 39.78 39.12 39.75 1,106 +0.49(+1.25%)
Feb 29, 2024 39.38 39.41 38.97 39.26 5,458 +0.26(+0.66%)
Feb 28, 2024 39.20 39.20 38.67 39.00 4,818 +0.31(+0.81%)
Feb 27, 2024 38.23 38.69 38.11 38.69 2,043 +0.73(+1.91%)
Feb 26, 2024 37.14 38.03 37.14 37.96 13,033 +0.18(+0.46%)
Feb 23, 2024 38.17 38.17 37.34 37.79 5,861 +0.38(+1.00%)
Feb 22, 2024 37.32 37.51 37.32 37.41 17,401 +0.51(+1.39%)
Feb 21, 2024 37.35 37.35 36.77 36.90 1,069 -0.17(-0.45%)
Feb 20, 2024 37.16 37.16 36.67 37.06 5,135 -0.48(-1.28%)
Feb 16, 2024 37.42 37.64 37.33 37.54 1,686 -0.19(-0.49%)
Feb 15, 2024 37.81 37.81 37.40 37.73 2,458 +0.16(+0.42%)
Feb 14, 2024 37.23 37.57 37.08 37.57 5,024 +0.81(+2.21%)
Feb 13, 2024 36.54 37.01 36.54 36.76 12,805 -1.01(-2.67%)
Feb 12, 2024 37.75 37.88 37.75 37.77 12,356 +0.34(+0.91%)
Feb 09, 2024 36.89 37.43 36.85 37.43 10,009 +0.78(+2.13%)
Feb 08, 2024 36.38 36.68 36.25 36.65 2,853 +0.09(+0.24%)
Feb 07, 2024 36.25 36.56 36.25 36.56 14,950 -0.02(-0.06%)
Feb 06, 2024 36.33 36.59 36.28 36.59 12,857 +0.47(+1.29%)
Feb 05, 2024 35.96 36.12 35.79 36.12 5,246 -0.16(-0.44%)
Feb 02, 2024 35.67 36.32 35.67 36.28 55,612 +0.83(+2.34%)
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.