Skip to main content

Online Retail ETF (NY: ONLN )

40.31 +0.19 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 40.12 40.33 39.97 40.31 9,217 +0.19(+0.47%)
Jun 20, 2024 40.22 40.49 39.78 40.12 14,711 -0.08(-0.20%)
Jun 18, 2024 39.84 40.26 39.80 40.20 12,939 +0.23(+0.58%)
Jun 17, 2024 39.63 40.07 39.55 39.97 8,906 +0.23(+0.58%)
Jun 14, 2024 40.07 40.13 39.54 39.74 15,057 -0.78(-1.92%)
Jun 13, 2024 41.29 41.35 40.52 40.52 10,008 -0.72(-1.75%)
Jun 12, 2024 41.48 41.71 41.24 41.24 11,998 +0.39(+0.95%)
Jun 11, 2024 40.80 40.89 40.45 40.85 10,383 -0.13(-0.31%)
Jun 10, 2024 40.35 41.03 40.28 40.98 20,356 +0.41(+1.01%)
Jun 07, 2024 40.60 40.93 40.57 40.57 7,232 -0.38(-0.93%)
Jun 06, 2024 40.63 41.01 40.53 40.95 8,846 +0.42(+1.04%)
Jun 05, 2024 40.34 40.63 40.14 40.53 33,770 +0.31(+0.77%)
Jun 04, 2024 40.39 40.51 40.04 40.22 13,602 -0.30(-0.73%)
Jun 03, 2024 40.62 40.80 40.31 40.52 8,722 +0.04(+0.09%)
May 31, 2024 40.37 40.51 40.02 40.48 4,992 -0.07(-0.18%)
May 30, 2024 40.58 40.86 40.47 40.55 15,831 +0.05(+0.13%)
May 29, 2024 40.07 40.70 39.98 40.50 15,492 +0.29(+0.72%)
May 28, 2024 40.64 40.75 40.12 40.21 48,234 -0.46(-1.13%)
May 24, 2024 40.76 40.96 40.64 40.67 12,246 +0.23(+0.57%)
May 23, 2024 40.95 41.21 40.28 40.44 41,063 -0.38(-0.93%)
May 22, 2024 41.59 41.78 40.73 40.82 9,818 -0.58(-1.40%)
May 21, 2024 41.26 41.44 41.26 41.40 29,576 -0.26(-0.62%)
May 20, 2024 41.69 42.03 41.63 41.66 12,379 -0.08(-0.20%)
May 17, 2024 41.74 42.03 41.73 41.74 7,379 -0.13(-0.30%)
May 16, 2024 42.01 42.04 41.86 41.87 5,007 -0.02(-0.05%)
May 15, 2024 42.09 42.24 41.70 41.89 12,652 -0.03(-0.07%)
May 14, 2024 41.67 42.02 41.67 41.92 13,799 +0.22(+0.53%)
May 13, 2024 41.42 42.12 41.42 41.70 14,729 +0.76(+1.86%)
May 10, 2024 41.51 41.51 40.81 40.94 22,819 -0.51(-1.23%)
May 09, 2024 40.73 41.45 40.58 41.45 62,884 +0.86(+2.12%)
May 08, 2024 40.23 40.64 40.19 40.59 8,073 -0.22(-0.54%)
May 07, 2024 40.78 41.11 40.76 40.81 51,500 -0.51(-1.22%)
May 06, 2024 41.18 41.32 41.03 41.32 46,385 +0.34(+0.82%)
May 03, 2024 40.76 41.01 40.69 40.98 57,243 +0.82(+2.04%)
May 02, 2024 39.48 40.18 39.26 40.16 23,709 +1.75(+4.56%)
May 01, 2024 38.50 39.30 38.14 38.41 41,818 +0.11(+0.28%)
Apr 30, 2024 38.85 38.87 38.30 38.30 13,638 -0.66(-1.71%)
Apr 29, 2024 38.96 39.11 38.84 38.97 7,218 +0.15(+0.38%)
Apr 26, 2024 38.50 38.82 38.49 38.82 5,459 +0.92(+2.44%)
Apr 25, 2024 37.28 37.90 37.23 37.90 9,657 -0.25(-0.67%)
Apr 24, 2024 38.66 38.66 38.01 38.15 6,966 -0.36(-0.94%)
Apr 23, 2024 37.89 38.61 37.89 38.51 25,789 +0.80(+2.11%)
Apr 22, 2024 37.34 37.83 37.04 37.71 10,851 +0.67(+1.82%)
Apr 19, 2024 37.11 37.30 36.85 37.04 47,163 -0.29(-0.77%)
Apr 18, 2024 37.59 37.96 37.27 37.33 7,467 -0.11(-0.30%)
Apr 17, 2024 37.91 37.99 37.32 37.44 19,796 -0.17(-0.45%)
Apr 16, 2024 37.43 37.94 37.36 37.61 12,859 -0.14(-0.38%)
Apr 15, 2024 38.72 38.78 37.70 37.75 22,964 -0.68(-1.76%)
Apr 12, 2024 38.90 38.90 38.36 38.43 8,899 -0.98(-2.49%)
Apr 11, 2024 39.32 39.45 38.98 39.41 12,014 +0.33(+0.84%)
Apr 10, 2024 38.93 39.09 38.80 39.08 20,654 -0.52(-1.32%)
Apr 09, 2024 39.26 39.60 39.22 39.60 8,991 +0.58(+1.48%)
Apr 08, 2024 38.99 39.21 38.99 39.02 7,883 +0.23(+0.60%)
Apr 05, 2024 38.32 38.82 38.22 38.79 10,956 +0.48(+1.25%)
Apr 04, 2024 39.08 39.18 38.31 38.31 7,886 -0.27(-0.69%)
Apr 03, 2024 38.46 38.76 38.44 38.58 35,216 -0.08(-0.22%)
Apr 02, 2024 38.72 38.78 38.42 38.66 6,387 -0.56(-1.43%)
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.