Skip to main content

Online Retail ETF (NY: ONLN )

43.34 -0.52 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 81.98 81.98 80.64 80.69 306,939 -1.71(-2.07%)
Jun 29, 2021 82.29 82.48 81.59 82.39 41,503 +0.08(+0.10%)
Jun 28, 2021 82.05 82.42 81.82 82.31 38,381 +0.65(+0.79%)
Jun 25, 2021 81.81 82.09 81.31 81.66 59,537 +0.28(+0.34%)
Jun 24, 2021 80.70 81.84 80.69 81.38 55,388 +1.10(+1.37%)
Jun 23, 2021 79.55 80.55 79.55 80.29 41,270 +0.78(+0.98%)
Jun 22, 2021 78.38 79.69 78.36 79.51 42,462 +0.92(+1.17%)
Jun 21, 2021 78.29 78.78 77.33 78.59 43,508 +0.25(+0.32%)
Jun 18, 2021 78.59 79.12 77.87 78.34 28,779 -0.83(-1.05%)
Jun 17, 2021 78.11 79.27 78.11 79.17 31,399 +0.84(+1.07%)
Jun 16, 2021 78.10 78.51 77.31 78.33 39,170 +0.30(+0.38%)
Jun 15, 2021 79.32 79.32 77.71 78.03 70,270 -1.05(-1.32%)
Jun 14, 2021 78.98 79.17 78.66 79.08 46,070 +0.11(+0.14%)
Jun 11, 2021 78.82 79.19 78.55 78.97 23,872 +0.23(+0.29%)
Jun 10, 2021 78.84 79.18 78.32 78.74 55,106 +0.18(+0.23%)
Jun 09, 2021 79.21 79.78 78.55 78.56 43,537 -0.43(-0.54%)
Jun 08, 2021 78.19 78.99 77.93 78.99 49,224 +1.54(+1.98%)
Jun 07, 2021 76.73 77.56 76.44 77.45 27,238 +0.87(+1.13%)
Jun 04, 2021 76.88 77.11 76.45 76.59 39,811 +0.08(+0.10%)
Jun 03, 2021 77.85 78.16 76.43 76.51 310,188 -2.70(-3.41%)
Jun 02, 2021 76.88 79.21 76.27 79.21 70,527 +2.48(+3.24%)
Jun 01, 2021 76.52 77.00 76.03 76.73 56,566 +1.18(+1.56%)
May 28, 2021 76.07 76.42 75.53 75.55 24,083 -0.24(-0.32%)
May 27, 2021 76.02 76.20 75.27 75.79 45,083 -0.03(-0.04%)
May 26, 2021 75.25 76.11 75.25 75.82 36,366 +1.12(+1.50%)
May 25, 2021 75.34 76.07 74.59 74.70 35,296 -0.06(-0.08%)
May 24, 2021 74.24 75.12 73.77 74.76 40,129 +1.05(+1.42%)
May 21, 2021 74.79 74.79 73.66 73.71 51,478 -0.72(-0.97%)
May 20, 2021 73.43 74.65 73.43 74.43 58,279 +1.31(+1.79%)
May 19, 2021 72.19 73.14 71.81 73.12 64,348 -0.59(-0.80%)
May 18, 2021 73.69 74.83 73.47 73.71 78,839 +0.67(+0.92%)
May 17, 2021 72.45 73.05 72.11 73.04 91,869 +0.36(+0.49%)
May 14, 2021 71.17 72.74 71.17 72.68 55,355 +2.28(+3.25%)
May 13, 2021 71.90 72.29 69.27 70.40 136,605 -1.34(-1.86%)
May 12, 2021 73.73 74.13 71.59 71.74 98,021 -2.93(-3.93%)
May 11, 2021 72.08 74.77 71.71 74.67 79,311 +0.20(+0.27%)
May 10, 2021 76.68 76.80 74.44 74.47 435,231 -2.86(-3.70%)
May 07, 2021 76.83 78.26 76.83 77.33 81,093 +1.17(+1.53%)
May 06, 2021 76.98 76.99 75.43 76.17 108,708 -1.48(-1.90%)
May 05, 2021 78.73 79.11 77.41 77.64 358,634 -0.67(-0.85%)
May 04, 2021 78.96 79.22 77.18 78.31 72,424 -1.50(-1.88%)
May 03, 2021 80.72 81.20 79.73 79.81 67,878 -0.69(-0.86%)
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%)
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.