ProShares Long Online/Short Stores ETF (CLIX)
NYSEARCA: CLIX · Real-Time Price · USD
49.63
-0.16 (-0.31%)
At close: May 30, 2025, 4:00 PM
49.63
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
CLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 49.43 | 49.63 | 49.19 | 49.63 | 49.63 | -0.31% | 790 |
| May 29, 2025 | 49.96 | 49.96 | 49.69 | 49.79 | 49.79 | 0.76% | 932 |
| May 28, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.08% | 168 |
| May 27, 2025 | 48.78 | 49.37 | 48.75 | 49.37 | 49.37 | 1.18% | 1,133 |
| May 23, 2025 | 48.27 | 48.79 | 48.27 | 48.79 | 48.79 | -0.43% | 1,523 |
| May 22, 2025 | 48.68 | 49.00 | 48.68 | 49.00 | 49.00 | 0.65% | 243 |
| May 21, 2025 | 48.50 | 48.72 | 48.50 | 48.68 | 48.68 | -0.43% | 2,075 |
| May 20, 2025 | 48.93 | 48.93 | 48.85 | 48.90 | 48.90 | -0.47% | 300 |
| May 19, 2025 | 48.39 | 49.13 | 48.39 | 49.13 | 49.13 | 0.03% | 495 |
| May 16, 2025 | 49.14 | 49.16 | 49.04 | 49.11 | 49.11 | 0.42% | 878 |
| May 15, 2025 | 49.14 | 49.14 | 48.64 | 48.91 | 48.91 | -1.86% | 458 |
| May 14, 2025 | 49.65 | 49.83 | 49.63 | 49.83 | 49.83 | 0.81% | 537 |
| May 13, 2025 | 49.51 | 49.73 | 49.40 | 49.43 | 49.43 | 1.94% | 1,101 |
| May 12, 2025 | 48.57 | 49.31 | 48.36 | 48.49 | 48.49 | 2.68% | 1,109 |
| May 9, 2025 | 47.08 | 47.23 | 47.08 | 47.23 | 47.23 | -0.15% | 362 |
| May 8, 2025 | 46.58 | 47.30 | 46.58 | 47.30 | 47.30 | 2.77% | 622 |
| May 7, 2025 | 45.78 | 46.11 | 45.78 | 46.02 | 46.02 | 0.17% | 2,132 |
| May 6, 2025 | 46.04 | 46.04 | 45.94 | 45.94 | 45.94 | 0.68% | 848 |
| May 5, 2025 | 45.64 | 45.78 | 45.63 | 45.63 | 45.63 | -0.43% | 1,531 |
| May 2, 2025 | 45.71 | 45.83 | 45.71 | 45.83 | 45.83 | 1.55% | 129 |
| May 1, 2025 | 45.37 | 45.37 | 45.13 | 45.13 | 45.13 | 0.71% | 563 |
| Apr 30, 2025 | 43.92 | 44.82 | 43.92 | 44.82 | 44.82 | 0.09% | 1,445 |
| Apr 29, 2025 | 44.51 | 44.78 | 44.51 | 44.78 | 44.78 | 0.06% | 1,329 |
| Apr 28, 2025 | 44.93 | 44.93 | 44.75 | 44.75 | 44.75 | -0.60% | 160 |
| Apr 25, 2025 | 45.04 | 45.04 | 45.02 | 45.02 | 45.02 | 0.73% | 429 |
| Apr 24, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 2.13% | 25 |
| Apr 23, 2025 | 44.35 | 44.35 | 43.76 | 43.76 | 43.76 | 2.24% | 347 |
| Apr 22, 2025 | 42.54 | 42.86 | 42.46 | 42.80 | 42.80 | 2.22% | 15,731 |
| Apr 21, 2025 | 41.83 | 41.90 | 41.83 | 41.87 | 41.87 | -1.77% | 813 |
| Apr 17, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.12% | 190 |
| Apr 16, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.74% | 107 |
| Apr 15, 2025 | 43.45 | 43.45 | 43.25 | 43.43 | 43.43 | 0.60% | 853 |
| Apr 14, 2025 | 43.64 | 43.64 | 42.91 | 43.18 | 43.18 | 0.24% | 3,029 |
| Apr 11, 2025 | 42.17 | 43.07 | 42.17 | 43.07 | 43.07 | 1.97% | 918 |
| Apr 10, 2025 | 43.07 | 43.07 | 42.14 | 42.24 | 42.24 | -3.41% | 706 |
| Apr 9, 2025 | 41.08 | 43.73 | 41.08 | 43.73 | 43.73 | 6.09% | 823 |
| Apr 8, 2025 | 43.51 | 43.51 | 41.02 | 41.22 | 41.22 | -1.62% | 2,688 |
| Apr 7, 2025 | 40.14 | 42.91 | 40.14 | 41.90 | 41.90 | -0.24% | 5,187 |
| Apr 4, 2025 | 41.65 | 42.42 | 41.65 | 42.00 | 42.00 | -4.18% | 1,643 |
| Apr 3, 2025 | 43.83 | 44.69 | 43.68 | 43.83 | 43.83 | -5.56% | 3,316 |
| Apr 2, 2025 | 45.54 | 46.41 | 45.53 | 46.41 | 46.41 | 0.43% | 6,932 |
| Apr 1, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.23% | 260 |
| Mar 31, 2025 | 45.90 | 46.11 | 45.77 | 46.11 | 46.11 | -1.24% | 3,704 |
| Mar 28, 2025 | 46.57 | 46.68 | 46.57 | 46.68 | 46.68 | -1.86% | 589 |
| Mar 27, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.29% | 87 |
| Mar 26, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -2.18% | 201 |
| Mar 25, 2025 | 48.50 | 48.50 | 48.44 | 48.49 | 48.39 | 0.40% | 826 |
| Mar 24, 2025 | 48.18 | 48.30 | 48.18 | 48.30 | 48.20 | 1.85% | 114 |
| Mar 21, 2025 | 47.27 | 47.42 | 47.27 | 47.42 | 47.33 | 0.14% | 329 |
| Mar 20, 2025 | 47.50 | 47.50 | 47.15 | 47.35 | 47.26 | 0.28% | 812 |