ONLN - ProShares Online Retail ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201934.1134.6834.1134.5734.573,003
Oct 14, 201934.2134.2133.7533.9433.942,900
Oct 11, 201934.1334.6134.1334.2634.2610,600
Oct 10, 201933.1633.5633.1633.5033.502,300
Oct 09, 201933.3033.3933.2933.3433.342,900
Oct 08, 201933.5133.5133.0333.0333.0310,200
Oct 07, 201933.7434.0033.6733.7233.724,800
Oct 04, 201933.5033.8633.5033.8433.84300
Oct 03, 201932.7333.3732.3333.3633.364,300
Oct 02, 201933.1433.1432.6132.8332.8316,600
Oct 01, 201933.9333.9333.5033.5033.504,300
Sep 30, 201933.6933.9033.4833.7633.7622,700
Sep 27, 201934.1334.2633.3033.4733.4713,100
Sep 26, 201934.3934.3933.9134.0534.059,300
Sep 25, 201934.0634.4733.8034.4434.4413,500
Sep 24, 201935.0435.0633.8733.9133.9142,700
Sep 23, 201935.1635.3134.9434.9434.945,900
Sep 20, 201935.5635.6635.1635.3735.3714,000
Sep 19, 201935.9236.1535.5235.5435.549,500
Sep 18, 201936.1336.1435.5035.9235.9217,200
Sep 17, 201936.2036.3436.0836.3436.346,400
Sep 16, 201936.1736.3636.1236.3636.363,500
Sep 13, 201936.4736.4936.3136.3836.383,200
Sep 12, 201936.3036.4236.0436.3336.339,400
Sep 11, 201935.7036.2035.7036.1736.172,000
Sep 10, 201935.5035.7035.2535.7035.702,100
Sep 09, 201935.0035.7035.0035.7035.706,600
Sep 06, 201935.2535.3334.9534.9534.954,200
Sep 05, 201934.8935.2734.8935.2735.274,900
Sep 04, 201934.2234.5334.2234.4534.4512,500
Sep 03, 201934.2834.2833.7833.8933.894,400
Aug 30, 201934.7134.7134.4134.4434.441,500
Aug 29, 201934.4534.5934.4334.5334.5311,600
Aug 28, 201933.3833.9633.3833.8833.886,200
Aug 27, 201934.1934.2333.4733.5733.576,900
Aug 26, 201934.0934.1433.7733.9433.9416,100
Aug 23, 201934.6634.6933.7533.7533.7517,300
Aug 22, 201935.4435.7134.8135.0135.0112,900
Aug 21, 201935.3735.6135.3735.4735.4715,400
Aug 20, 201935.0135.2035.0135.1135.1113,600
Aug 19, 201935.2235.3235.0435.2535.2516,200
Aug 16, 201934.2234.7334.2234.7034.7022,400
Aug 15, 201933.9934.3633.7233.9633.9618,700
Aug 14, 201934.4934.5433.8633.9433.9434,300
Aug 13, 201934.8935.5834.8935.3035.303,900
Aug 12, 201934.8134.8134.5034.6134.612,700
Aug 09, 201935.7635.7635.0735.0735.0712,900
Aug 08, 201935.2635.8835.1935.8735.8715,300
Aug 07, 201934.7034.8934.1834.8934.8924,000
Aug 06, 201935.2035.5334.8235.1335.1334,900
Aug 05, 201935.6835.6834.7234.9734.9715,800
Aug 02, 201936.6736.7236.2136.3136.3113,100
Aug 01, 201937.5537.9836.7236.8636.8610,200
Jul 31, 201938.0338.1236.9837.3837.3810,700
Jul 30, 201938.0538.1837.9538.0238.0218,100
Jul 29, 201938.5638.5638.1938.5538.554,200
Jul 26, 201938.6838.7438.4438.6338.637,600
Jul 25, 201938.9538.9538.6238.6238.6219,000
Jul 24, 201938.3438.8738.2938.8538.857,500
Jul 23, 201938.4138.4538.0538.4138.417,400
Jul 22, 201938.2138.2537.9638.2238.227,600
Jul 19, 201938.3038.4037.9937.9937.999,500
Jul 18, 201938.3438.3437.7538.1038.1020,500
Jul 17, 201938.7838.7838.3238.3338.3314,400
Jul 16, 201938.8438.8438.5538.6338.6310,500
Jul 15, 201938.6138.7238.4138.7138.7133,100
Jul 12, 201938.5238.5538.3338.4538.4515,500
Jul 11, 201938.6038.6038.1338.1838.1810,100
Jul 10, 201938.8338.8338.3738.5838.584,500
Jul 09, 201938.2138.6138.2138.5938.592,800
Jul 08, 201938.4538.4538.0838.1138.114,900
Jul 05, 201938.2138.5238.2038.4938.491,800
Jul 03, 201938.3638.4138.2838.4138.415,000
Jul 02, 201937.9838.2537.8938.2538.2510,500
Jul 01, 201938.6338.8638.1738.2738.2725,000
Jun 28, 201938.0338.1637.9438.0538.051,700
Jun 27, 201938.0938.1438.0538.0538.0514,300
Jun 26, 201937.2637.8437.2637.6937.6916,200
Jun 25, 201937.7337.8737.1437.2237.228,700
Jun 24, 201938.0738.1737.8737.8737.874,700
Jun 21, 201938.5138.5138.1338.1338.135,600
Jun 20, 201938.9038.9038.0038.3438.3415,900
Jun 19, 201938.0538.3337.9238.3338.338,900
Jun 18, 201937.9538.5837.9538.0638.0620,200
Jun 17, 201937.3537.7637.3537.7137.715,100
Jun 14, 201937.3537.3537.1637.2737.274,300
Jun 13, 201937.7137.8537.5537.6037.603,300
Jun 12, 201937.3737.4937.2737.4837.488,200
Jun 11, 201937.5337.8837.4037.6337.6320,700
Jun 10, 201937.1537.7237.0037.1537.1519,300
Jun 07, 201935.7536.6535.7536.4636.468,800
Jun 06, 201935.6735.7135.5135.7135.7115,200
Jun 05, 201935.9535.9535.2635.4535.454,500
Jun 04, 201935.0435.6435.0435.6435.643,000
Jun 03, 201935.0635.2634.4934.6434.6410,800
May 31, 201935.3435.3735.0835.2135.2111,000
May 30, 201935.9436.0535.6535.7535.754,200
May 29, 201936.3436.3435.5435.7935.798,500
May 28, 201936.6236.6236.3736.3736.3712,400
May 24, 201936.5236.6236.2136.2436.245,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...