ProShares Online Retail (ONLN) Historical Stock Data
37.90 ↓0.25 (-0.67%)
As of April 25, 2024, 12:25pm EST.
Historical Data
In the past 30 trading days, ONLN is down -0.18% a day on average. There have been 14 days where ProShares Online Retail closed green and 16 days where ONLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 37.28 | 37.90 | ↑$0.62 (1.65%) | 37.23 | 37.90 | 9.66K |
| 2024-04-24 | 38.66 | 38.15 | ↓$0.51 (-1.32%) | 38.01 | 38.66 | 6.97K |
| 2024-04-23 | 37.89 | 38.51 | ↑$0.62 (1.64%) | 37.89 | 38.61 | 25.79K |
| 2024-04-22 | 37.34 | 37.71 | ↑$0.37 (1.00%) | 37.04 | 37.83 | 10.85K |
| 2024-04-19 | 37.11 | 37.04 | ↓$0.07 (-0.19%) | 36.85 | 37.30 | 47.16K |
| 2024-04-18 | 37.59 | 37.33 | ↓$0.26 (-0.69%) | 37.27 | 37.96 | 7.47K |
| 2024-04-17 | 37.91 | 37.44 | ↓$0.47 (-1.24%) | 37.37 | 37.99 | 19.80K |
| 2024-04-16 | 37.43 | 37.61 | ↑$0.18 (0.48%) | 37.36 | 37.94 | 12.86K |
| 2024-04-15 | 38.72 | 37.75 | ↓$0.97 (-2.50%) | 37.73 | 38.78 | 22.96K |
| 2024-04-12 | 38.90 | 38.43 | ↓$0.47 (-1.22%) | 38.36 | 38.90 | 8.90K |
| 2024-04-11 | 39.32 | 39.41 | ↑$0.09 (0.23%) | 38.98 | 39.45 | 12.01K |
| 2024-04-10 | 38.93 | 39.08 | ↑$0.15 (0.39%) | 38.80 | 39.09 | 20.65K |
| 2024-04-09 | 39.26 | 39.60 | ↑$0.34 (0.87%) | 39.22 | 39.60 | 8.99K |
| 2024-04-08 | 38.99 | 39.02 | ↑$0.03 (0.09%) | 38.99 | 39.21 | 7.88K |
| 2024-04-05 | 38.32 | 38.79 | ↑$0.47 (1.23%) | 38.22 | 38.79 | 10.96K |
| 2024-04-04 | 39.08 | 38.31 | ↓$0.77 (-1.96%) | 38.31 | 39.18 | 7.80K |
| 2024-04-03 | 38.46 | 38.58 | ↑$0.12 (0.31%) | 38.44 | 38.76 | 35.22K |
| 2024-04-02 | 38.72 | 38.66 | ↓$0.06 (-0.14%) | 38.42 | 38.78 | 6.38K |
| 2024-04-01 | 39.39 | 39.23 | ↓$0.16 (-0.42%) | 39.16 | 39.47 | 5.52K |
| 2024-03-28 | 39.18 | 39.29 | ↑$0.11 (0.28%) | 39.18 | 39.46 | 32.97K |
| 2024-03-27 | 38.93 | 39.06 | ↑$0.13 (0.33%) | 38.84 | 39.06 | 9.23K |
| 2024-03-26 | 38.86 | 38.70 | ↓$0.16 (-0.41%) | 38.70 | 39.09 | 19.29K |
| 2024-03-25 | 38.97 | 38.64 | ↓$0.33 (-0.85%) | 38.63 | 39.09 | 13.35K |
| 2024-03-22 | 39.00 | 38.93 | ↓$0.07 (-0.18%) | 38.86 | 39.09 | 10.52K |
| 2024-03-21 | 39.63 | 39.20 | ↓$0.43 (-1.09%) | 39.19 | 39.86 | 75.70K |
| 2024-03-20 | 39.16 | 39.47 | ↑$0.31 (0.79%) | 38.61 | 39.47 | 20.78K |
| 2024-03-19 | 38.52 | 38.60 | ↑$0.08 (0.21%) | 38.36 | 38.67 | 6.07K |
| 2024-03-18 | 38.87 | 38.61 | ↓$0.26 (-0.66%) | 38.61 | 38.89 | 6.82K |
| 2024-03-15 | 38.77 | 38.59 | ↓$0.18 (-0.46%) | 38.59 | 39.03 | 5.39K |
| 2024-03-14 | 39.46 | 38.90 | ↓$0.56 (-1.42%) | 38.71 | 39.52 | 7.19K |
Create an account or log in to view more rows.
$ONLN pump up the volume
$ONLN beauty. Bag secured
$ONLN buy and hold and get rewarded
$ONLN 50% chance this will go up or down. I am a professional guys.
$ONLN Of course
$ONLN wow you bulls are losers
$ONLN Holding.
$ONLN we back
$ONLN beauty. Bag secured
$ONLN just bought a half position.