ProShares Online Retail ETF (ONLN)
40.94
-0.51
(-1.23%)
USD |
NYSEARCA |
May 10, 16:00
ONLN Price: 40.94 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 41.51 | 41.51 | 40.81 | 40.94 | 22819.00 |
May 09, 2024 | 40.73 | 41.45 | 40.58 | 41.45 | 62884.00 |
May 08, 2024 | 40.23 | 40.64 | 40.19 | 40.59 | 8073.00 |
May 07, 2024 | 40.78 | 41.11 | 40.76 | 40.81 | 51499.00 |
May 06, 2024 | 41.18 | 41.32 | 41.03 | 41.32 | 46385.00 |
May 03, 2024 | 40.76 | 41.01 | 40.69 | 40.98 | 57243.00 |
May 02, 2024 | 39.48 | 40.18 | 39.26 | 40.16 | 23709.00 |
May 01, 2024 | 38.50 | 39.30 | 38.14 | 38.41 | 41818.00 |
Apr 30, 2024 | 38.85 | 38.87 | 38.30 | 38.30 | 13247.00 |
Apr 29, 2024 | 38.96 | 39.11 | 38.84 | 38.97 | 7218.00 |
Apr 26, 2024 | 38.50 | 38.82 | 38.49 | 38.82 | 5459.00 |
Apr 25, 2024 | 37.28 | 37.90 | 37.23 | 37.90 | 9657.00 |
Apr 24, 2024 | 38.66 | 38.66 | 38.01 | 38.15 | 6966.00 |
Apr 23, 2024 | 37.89 | 38.61 | 37.89 | 38.51 | 25789.00 |
Apr 22, 2024 | 37.34 | 37.83 | 37.04 | 37.71 | 10851.00 |
Apr 19, 2024 | 37.11 | 37.30 | 36.85 | 37.04 | 47163.00 |
Apr 18, 2024 | 37.59 | 37.96 | 37.27 | 37.33 | 7467.00 |
Apr 17, 2024 | 37.91 | 37.99 | 37.32 | 37.44 | 19796.00 |
Apr 16, 2024 | 37.43 | 37.94 | 37.36 | 37.61 | 12859.00 |
Apr 15, 2024 | 38.72 | 38.78 | 37.70 | 37.75 | 22964.00 |
Apr 12, 2024 | 38.90 | 38.90 | 38.36 | 38.43 | 8899.00 |
Apr 11, 2024 | 39.32 | 39.45 | 38.98 | 39.41 | 12014.00 |
Apr 10, 2024 | 38.93 | 39.09 | 38.80 | 39.08 | 20654.00 |
Apr 09, 2024 | 39.26 | 39.60 | 39.22 | 39.60 | 8991.00 |
Apr 08, 2024 | 38.99 | 39.21 | 38.99 | 39.02 | 7883.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.12
Minimum
Nov 09 2022
92.52
Maximum
Feb 12 2021
46.78
Average
37.75
Median
Feb 28 2024