Proshares Online Retail ETF (ONLN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7136 | 1.4427820461 | 49.46 | 51.6 | 48.66 | 5203 | 50.81850184 | SP |
| 4 | 1.9736 | 4.09460580913 | 48.2 | 51.6 | 47.78 | 9497 | 49.77163826 | SP |
| 12 | 3.9136 | 8.46000864678 | 46.26 | 51.6 | 44 | 16396 | 46.68955248 | SP |
| 26 | 8.0136 | 19.0075901328 | 42.16 | 51.6 | 38.55 | 12456 | 45.41275634 | SP |
| 52 | 14.7136 | 41.4935138184 | 35.46 | 51.6 | 34.92 | 15145 | 42.14258995 | SP |
| 156 | 4.0936 | 8.88368055556 | 46.08 | 51.6 | 26.1 | 43980 | 34.40274095 | SP |
| 260 | 10.1136 | 25.2461308038 | 40.06 | 93.45 | 26.1 | 72758 | 55.5590682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 50.1736 | -1.09 | -2.13 | 50.85 | 50.85 | 50.1 | 3288 |
| 1739921400 | 51.2668 | 0.07 | 0.13 | 51.6 | 51.6 | 51.07 | 5215 |
| 1739575800 | 51.2 | 0.68 | 1.35 | 50.98 | 51.2 | 50.92 | 5084 |
| 1739489400 | 50.52 | 0.95 | 1.91 | 49.46 | 50.52 | 49.46 | 7226 |
| 1739403000 | 49.5742 | -0.4 | -0.80 | 49.55 | 49.76 | 49.39 | 7999 |
| 1739316600 | 49.9719 | 0.14 | 0.28 | 49.66 | 50.02 | 49.66 | 4443 |
| 1739230200 | 49.83 | 0.74 | 1.51 | 49.64 | 49.93 | 49.515 | 14500 |
| 1738971000 | 49.09 | -0.93 | -1.86 | 49.76 | 50.21 | 48.96 | 15903 |
| 1738884600 | 50.02 | 0.06 | 0.13 | 50.32 | 50.51 | 49.83 | 18152 |
| 1738798200 | 49.9571 | -0.66 | -1.31 | 50.09 | 50.1 | 49.784 | 3616 |
| 1738711800 | 50.6187 | 1.6 | 3.27 | 49.35 | 50.6187 | 49.35 | 21994 |
| 1738625400 | 49.0146 | -0.93 | -1.85 | 48.92 | 49.52 | 48.89 | 10884 |
| 1738366200 | 49.94 | -0.47 | -0.93 | 50.71 | 50.71 | 49.7587 | 9458 |
| 1738279800 | 50.41 | 1.21 | 2.46 | 49.39 | 50.6858 | 49.39 | 8354 |
| 1738193400 | 49.2 | -0.33 | -0.67 | 49.8 | 49.8 | 49.1 | 3918 |
| 1738107000 | 49.53 | 1.08 | 2.23 | 48.35 | 49.53 | 48.35 | 6289 |
| 1738020600 | 48.45 | -0.27 | -0.55 | 47.86 | 48.69 | 47.78 | 12581 |
| 1737761400 | 48.72 | 0.82 | 1.71 | 48.2 | 48.933784 | 48.16 | 13790 |
| 1737675000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1737588600 | 47.9 | 0.61 | 1.29 | 47.44 | 48.01 | 47.44 | 9279 |
| 1737502200 | 47.29 | 0.53 | 1.12 | 47.27 | 47.36 | 46.7399 | 6816 |
| 1737156600 | 46.7648 | 0.72 | 1.57 | 46.54 | 46.8 | 46.54 | 7242 |
| 1737070200 | 46.04 | 0.11 | 0.23 | 45.99 | 46.22 | 45.76 | 5753 |
| 1736983800 | 45.9338 | 1.14 | 2.54 | 45.93 | 46.13 | 45.7533 | 5941 |
| 1736897400 | 44.7957 | -0.11 | -0.25 | 45.42 | 45.42 | 44.7 | 2982 |
| 1736811000 | 44.91 | -0.15 | -0.34 | 44.67 | 44.96 | 44.5 | 12250 |
| 1736551800 | 45.0625 | -0.83 | -1.80 | 45.3 | 45.42 | 44.8175 | 6447 |
| 1736379000 | 45.89 | 0.1 | 0.21 | 45.9 | 45.9 | 45.43 | 9248 |
| 1736292600 | 45.7921 | -0.63 | -1.35 | 46.66 | 46.66 | 45.6 | 8526 |
| 1736206200 | 46.418 | 0.92 | 2.01 | 46.35 | 46.6762 | 46.27 | 5179 |
| 1735947000 | 45.5024 | 0.38 | 0.84 | 45.35 | 45.57 | 45.29 | 11999 |
| 1735860600 | 45.1222 | 0.43 | 0.97 | 44.97 | 45.46 | 44.834 | 8082 |
| 1735687800 | 44.69 | -0.25 | -0.56 | 45.21 | 45.21 | 44.69 | 9482 |
| 1735601400 | 44.9416 | -0.13 | -0.29 | 44.5 | 45.04 | 44 | 21779 |
| 1735342200 | 45.0706 | -0.62 | -1.36 | 45.36 | 45.36 | 44.7331 | 16434 |
| 1735255800 | 45.69 | -0.17 | -0.37 | 45.61 | 45.97 | 44.48 | 403962 |
| 1735077840 | 45.86 | 0.11 | 0.23 | 46 | 46 | 45.78 | 8448 |
| 1734996600 | 45.7549 | 0.05 | 0.11 | 45.67 | 45.87 | 45.52 | 8393 |
| 1734737400 | 45.7032 | 0.29 | 0.64 | 44.83 | 45.95 | 44.65 | 5890 |
| 1734651000 | 45.4132 | -0.19 | -0.41 | 46.12 | 46.17 | 45.36 | 8680 |
| 1734564600 | 45.6022 | -1.93 | -4.06 | 47.48 | 47.59 | 45.3 | 10811 |
| 1734478200 | 47.53 | -0.14 | -0.29 | 47.67 | 47.79 | 47.455 | 11880 |
| 1734391800 | 47.6668 | 0.22 | 0.46 | 47.36 | 47.81 | 47.31 | 10028 |
| 1734132600 | 47.45 | -0.46 | -0.96 | 47.81 | 47.9 | 47.17 | 5614 |
| 1734046200 | 47.9099 | -0.22 | -0.46 | 47.87 | 48.13 | 47.8403 | 13256 |
| 1733959800 | 48.13 | 1 | 2.11 | 47.38 | 48.16 | 47.38 | 12134 |
| 1733873400 | 47.1339 | -0.84 | -1.75 | 47.5 | 47.59 | 47.11 | 7485 |
| 1733787000 | 47.9751 | 0.66 | 1.38 | 48.04 | 48.9 | 47.9751 | 12830 |
| 1733527800 | 47.32 | 0.58 | 1.25 | 47.01 | 47.35 | 47.01 | 8366 |
| 1733441400 | 46.7376 | -0.36 | -0.77 | 46.99 | 46.99 | 46.73 | 7367 |
| 1733355000 | 47.1 | 0.58 | 1.25 | 46.56 | 47.1 | 46.48 | 9387 |
| 1733268600 | 46.5207 | -0 | -0.01 | 46.31 | 46.64 | 46.156 | 5540 |
| 1733182200 | 46.5255 | 0.25 | 0.53 | 46.46 | 46.6 | 46.4 | 14554 |
| 1732917840 | 46.2783 | 0.1 | 0.21 | 46.26 | 46.36 | 46.1319 | 5887 |
| 1732750200 | 46.18 | -0.27 | -0.57 | 46.59 | 46.76 | 46.13 | 14626 |
| 1732663800 | 46.4464 | 0.05 | 0.10 | 46.24 | 46.4927 | 46.13 | 9799 |
| 1732577400 | 46.4 | 1.47 | 3.27 | 45.44 | 46.42 | 45.44 | 15861 |
| 1732318200 | 44.9309 | 0.22 | 0.49 | 44.73 | 45.02 | 44.63 | 11225 |
| 1732231800 | 44.71 | -0.24 | -0.54 | 44.58 | 44.9599 | 44.43 | 13021 |
| 1732145400 | 44.9521 | -0.08 | -0.17 | 45.1 | 45.12 | 44.67 | 6275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
