Skip to main content

Online Retail ETF (NY: ONLN )

40.88 +0.33 (+0.81%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 67.48 68.11 67.23 68.11 39,501 -0.58(-0.84%)
Oct 28, 2021 67.33 68.84 67.23 68.69 39,232 +1.40(+2.08%)
Oct 27, 2021 68.17 68.81 67.30 67.30 39,016 -1.17(-1.71%)
Oct 26, 2021 69.65 68.46 298,440 -1.02(-1.47%)
Oct 25, 2021 68.75 69.61 68.40 69.48 51,663 +0.72(+1.05%)
Oct 22, 2021 69.70 69.94 68.51 68.76 48,572 -1.14(-1.63%)
Oct 21, 2021 69.26 70.09 69.26 69.90 79,946 +0.42(+0.60%)
Oct 20, 2021 69.60 69.86 69.13 69.48 143,438 +0.25(+0.36%)
Oct 19, 2021 68.69 69.42 68.45 69.23 35,891 +1.02(+1.49%)
Oct 18, 2021 67.05 68.31 67.05 68.21 56,589 +0.71(+1.05%)
Oct 15, 2021 67.16 67.89 67.06 67.50 40,840 +0.65(+0.97%)
Oct 14, 2021 66.96 66.96 66.56 66.86 59,805 +0.38(+0.57%)
Oct 13, 2021 65.58 66.54 65.58 66.48 32,235 +1.21(+1.85%)
Oct 12, 2021 65.34 65.74 65.06 65.27 43,563 +0.31(+0.48%)
Oct 11, 2021 66.34 66.34 64.95 64.96 37,883 -0.97(-1.47%)
Oct 08, 2021 66.48 66.73 65.93 65.93 36,545 -0.17(-0.26%)
Oct 07, 2021 65.48 66.78 65.48 66.10 51,569 +1.78(+2.76%)
Oct 06, 2021 63.30 64.65 63.30 64.32 32,917 +0.25(+0.39%)
Oct 05, 2021 63.66 64.87 63.66 64.07 38,808 +0.62(+0.98%)
Oct 04, 2021 64.95 64.95 63.14 63.45 82,249 -2.01(-3.07%)
Oct 01, 2021 65.75 65.75 64.65 65.46 35,822 -0.11(-0.17%)
Sep 30, 2021 66.39 66.44 65.28 65.57 52,804 -0.63(-0.95%)
Sep 29, 2021 67.35 67.56 66.19 66.20 30,595 -1.06(-1.57%)
Sep 28, 2021 68.40 68.73 66.83 67.26 44,129 -1.86(-2.69%)
Sep 27, 2021 68.01 69.17 68.01 69.11 33,303 +0.64(+0.93%)
Sep 24, 2021 68.33 68.51 67.98 68.47 23,032 -0.59(-0.85%)
Sep 23, 2021 68.58 69.15 68.38 69.06 38,046 +0.61(+0.89%)
Sep 22, 2021 67.67 68.65 67.67 68.45 32,023 +1.13(+1.68%)
Sep 21, 2021 68.02 68.21 67.28 67.33 80,118 -0.34(-0.50%)
Sep 20, 2021 67.85 68.46 66.69 67.66 183,307 -2.19(-3.13%)
Sep 17, 2021 69.78 70.09 69.45 69.85 24,643 +0.44(+0.63%)
Sep 16, 2021 68.71 69.60 68.71 69.41 42,689 +0.30(+0.43%)
Sep 15, 2021 68.44 69.14 67.87 69.11 123,614 +0.59(+0.86%)
Sep 14, 2021 69.47 69.50 68.27 68.52 36,792 -1.04(-1.49%)
Sep 13, 2021 70.00 70.00 68.74 69.56 43,617 -0.36(-0.51%)
Sep 10, 2021 70.99 71.21 69.87 69.92 32,638 -0.49(-0.70%)
Sep 09, 2021 70.35 70.95 70.04 70.41 25,742 -0.28(-0.40%)
Sep 08, 2021 71.56 71.56 70.19 70.69 25,049 -1.01(-1.41%)
Sep 07, 2021 71.61 72.16 71.61 71.70 36,860 +0.52(+0.73%)
Sep 03, 2021 71.03 71.38 70.73 71.18 31,241 -0.09(-0.13%)
Sep 02, 2021 72.22 72.27 71.27 71.27 43,754 -0.96(-1.33%)
Sep 01, 2021 71.52 72.91 71.30 72.23 44,806 +0.93(+1.30%)
Aug 31, 2021 71.35 71.58 70.91 71.30 41,890 +0.33(+0.46%)
Aug 30, 2021 70.02 71.23 69.84 70.97 41,763 +1.07(+1.53%)
Aug 27, 2021 69.44 69.97 69.09 69.90 39,435 +0.31(+0.45%)
Aug 26, 2021 69.57 69.99 69.16 69.59 30,132 -0.15(-0.21%)
Aug 25, 2021 69.67 69.80 69.11 69.74 54,876 -0.23(-0.33%)
Aug 24, 2021 68.55 70.20 68.55 69.97 48,488 +2.35(+3.47%)
Aug 23, 2021 66.93 67.78 66.68 67.62 67,624 +1.06(+1.59%)
Aug 20, 2021 66.57 67.33 66.30 66.57 51,736 +0.27(+0.41%)
Aug 19, 2021 67.14 67.59 66.11 66.30 107,546 -1.82(-2.67%)
Aug 18, 2021 68.45 69.10 68.05 68.11 43,944 -0.29(-0.42%)
Aug 17, 2021 69.01 69.59 68.13 68.40 73,467 -1.61(-2.30%)
Aug 16, 2021 70.87 70.92 69.41 70.01 74,884 -1.49(-2.08%)
Aug 13, 2021 71.46 71.52 70.93 71.50 139,073 -0.74(-1.02%)
Aug 12, 2021 72.12 72.29 71.57 72.24 44,579 -0.15(-0.21%)
Aug 11, 2021 72.74 72.74 71.81 72.39 40,840 -0.26(-0.35%)
Aug 10, 2021 72.99 73.10 72.30 72.65 41,350 -0.16(-0.22%)
Aug 09, 2021 72.31 73.06 71.93 72.81 39,675 +0.39(+0.54%)
Aug 06, 2021 73.45 73.58 71.97 72.42 30,647 -1.06(-1.44%)
Aug 05, 2021 72.74 73.60 72.52 73.48 40,218 +0.50(+0.68%)
Aug 04, 2021 72.99 73.79 72.98 72.98 29,687 -0.16(-0.22%)
Aug 03, 2021 73.10 73.15 72.09 73.14 73,658 -0.04(-0.05%)
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.