ProShares Online Retail (ONLN) Historical Stock Data
44.80 ↓0.11 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONLN is down -0.11% a day on average. There have been 16 days where ProShares Online Retail closed green and 14 days where ONLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 45.42 | 44.80 | ↓$0.62 (-1.37%) | 44.70 | 45.42 | 2.98K |
| 2025-01-13 | 44.67 | 44.91 | ↑$0.24 (0.54%) | 44.50 | 44.96 | 12.25K |
| 2025-01-10 | 45.30 | 45.06 | ↓$0.24 (-0.52%) | 44.82 | 45.30 | 6.45K |
| 2025-01-08 | 45.90 | 45.89 | ↓$0.01 (-0.02%) | 45.52 | 45.90 | 9.25K |
| 2025-01-07 | 46.04 | 45.79 | ↓$0.25 (-0.53%) | 45.61 | 46.04 | 8.42K |
| 2025-01-06 | 46.35 | 46.42 | ↑$0.07 (0.15%) | 46.28 | 46.68 | 5.18K |
| 2025-01-03 | 45.35 | 45.50 | ↑$0.15 (0.34%) | 45.35 | 45.56 | 11.99K |
| 2025-01-02 | 44.97 | 45.12 | ↑$0.15 (0.34%) | 44.83 | 45.46 | 8.08K |
| 2024-12-31 | 45.21 | 44.69 | ↓$0.52 (-1.15%) | 44.69 | 45.21 | 10.30K |
| 2024-12-30 | 44.50 | 44.94 | ↑$0.44 (0.99%) | 44.00 | 45.04 | 21.78K |
| 2024-12-27 | 45.36 | 45.07 | ↓$0.29 (-0.64%) | 44.73 | 45.36 | 16.43K |
| 2024-12-26 | 45.61 | 45.69 | ↑$0.08 (0.18%) | 44.48 | 45.97 | 404.07K |
| 2024-12-24 | 46.00 | 45.86 | ↓$0.14 (-0.30%) | 45.78 | 46.00 | 8.45K |
| 2024-12-23 | 45.67 | 45.75 | ↑$0.08 (0.19%) | 45.52 | 45.87 | 8.39K |
| 2024-12-20 | 44.83 | 45.70 | ↑$0.87 (1.95%) | 44.65 | 45.90 | 5.75K |
| 2024-12-19 | 46.12 | 45.41 | ↓$0.71 (-1.53%) | 45.38 | 46.17 | 8.68K |
| 2024-12-18 | 47.48 | 45.60 | ↓$1.88 (-3.95%) | 45.30 | 47.54 | 10.81K |
| 2024-12-17 | 47.67 | 47.53 | ↓$0.14 (-0.29%) | 47.46 | 47.79 | 11.88K |
| 2024-12-16 | 47.36 | 47.67 | ↑$0.31 (0.65%) | 47.31 | 47.81 | 10.03K |
| 2024-12-13 | 47.90 | 47.45 | ↓$0.45 (-0.94%) | 47.17 | 47.90 | 5.73K |
| 2024-12-12 | 47.87 | 47.91 | ↑$0.04 (0.08%) | 47.84 | 48.13 | 13.26K |
| 2024-12-11 | 47.38 | 48.13 | ↑$0.75 (1.58%) | 47.38 | 48.16 | 12.51K |
| 2024-12-10 | 47.50 | 47.13 | ↓$0.37 (-0.77%) | 47.13 | 47.57 | 7.49K |
| 2024-12-09 | 48.04 | 47.98 | ↓$0.06 (-0.14%) | 47.98 | 48.90 | 12.83K |
| 2024-12-06 | 47.01 | 47.32 | ↑$0.31 (0.66%) | 47.01 | 47.35 | 8.37K |
| 2024-12-05 | 46.99 | 46.74 | ↓$0.25 (-0.54%) | 46.73 | 46.99 | 7.37K |
| 2024-12-04 | 46.56 | 47.10 | ↑$0.54 (1.16%) | 46.48 | 47.10 | 9.59K |
| 2024-12-03 | 46.31 | 46.52 | ↑$0.21 (0.45%) | 46.16 | 46.64 | 5.54K |
| 2024-12-02 | 46.46 | 46.53 | ↑$0.07 (0.14%) | 46.40 | 46.60 | 14.55K |
| 2024-11-29 | 46.26 | 46.28 | ↑$0.02 (0.04%) | 46.13 | 46.35 | 5.89K |
Create an account or log in to view more rows.
$ONLN Very bullish action
$ONLN Here we go!!!
$ONLN Burn burn burn
$ONLN LFGGGGGG
$ONLN Bearish..
$ONLN lets go!!
$ONLN a comeback is always more fun than an all out win!!!!
$ONLN let’s ride
$ONLN pump up the volume
$ONLN beauty. Bag secured