ProShares Long Online/Short Stores ETF (CLIX)
NYSEARCA: CLIX · Real-Time Price · USD
46.68
-0.89 (-1.86%)
At close: Mar 28, 2025, 1:54 PM
46.67
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 47.06 | 47.32 | 47.02 | 47.22 | 47.13 | 0.62% | 1,454 |
| Mar 18, 2025 | 47.04 | 47.04 | 46.91 | 46.93 | 46.83 | -2.37% | 1,021 |
| Mar 17, 2025 | 47.50 | 48.20 | 47.50 | 48.06 | 47.97 | 0.67% | 1,111 |
| Mar 14, 2025 | 47.66 | 47.79 | 47.63 | 47.74 | 47.65 | 2.26% | 1,178 |
| Mar 13, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.60 | -1.59% | 274 |
| Mar 12, 2025 | 47.39 | 47.44 | 47.33 | 47.44 | 47.35 | 0.86% | 671 |
| Mar 11, 2025 | 46.83 | 47.04 | 46.78 | 47.04 | 46.95 | 1.36% | 825 |
| Mar 10, 2025 | 46.92 | 46.92 | 46.29 | 46.41 | 46.32 | -2.52% | 1,681 |
| Mar 7, 2025 | 46.89 | 47.61 | 46.89 | 47.61 | 47.52 | 0.21% | 672 |
| Mar 6, 2025 | 48.37 | 48.37 | 47.51 | 47.51 | 47.42 | -3.03% | 1,493 |
| Mar 5, 2025 | 48.30 | 48.99 | 48.30 | 48.99 | 48.90 | 2.09% | 401 |
| Mar 4, 2025 | 47.56 | 47.99 | 47.18 | 47.99 | 47.90 | 0.05% | 2,643 |
| Mar 3, 2025 | 48.56 | 48.61 | 47.90 | 47.97 | 47.87 | -1.69% | 1,718 |
| Feb 28, 2025 | 48.74 | 48.84 | 48.45 | 48.79 | 48.70 | -0.71% | 3,286 |
| Feb 27, 2025 | 49.54 | 49.86 | 49.14 | 49.14 | 49.05 | -2.26% | 2,704 |
| Feb 26, 2025 | 50.31 | 50.57 | 50.17 | 50.28 | 50.18 | 1.45% | 1,090 |
| Feb 25, 2025 | 49.43 | 49.56 | 48.42 | 49.56 | 49.46 | -0.05% | 3,302 |
| Feb 24, 2025 | 50.37 | 50.37 | 49.58 | 49.58 | 49.49 | -2.46% | 1,026 |
| Feb 21, 2025 | 51.52 | 51.52 | 50.83 | 50.83 | 50.73 | -0.48% | 988 |
| Feb 20, 2025 | 51.35 | 51.35 | 51.08 | 51.08 | 50.98 | -0.48% | 747 |
| Feb 19, 2025 | 51.44 | 51.44 | 51.32 | 51.32 | 51.22 | -1.93% | 400 |
| Feb 18, 2025 | 52.18 | 52.41 | 52.17 | 52.33 | 52.23 | -0.12% | 1,774 |
| Feb 14, 2025 | 51.96 | 52.39 | 51.94 | 52.39 | 52.29 | 1.77% | 1,095 |
| Feb 13, 2025 | 50.91 | 51.48 | 50.85 | 51.48 | 51.38 | 1.36% | 1,480 |
| Feb 12, 2025 | 50.93 | 50.93 | 50.79 | 50.79 | 50.70 | -0.59% | 723 |
| Feb 11, 2025 | 51.01 | 51.17 | 51.01 | 51.09 | 50.99 | 0.10% | 339 |
| Feb 10, 2025 | 50.97 | 51.21 | 50.97 | 51.04 | 50.94 | 1.14% | 952 |
| Feb 7, 2025 | 50.82 | 51.25 | 50.46 | 50.47 | 50.37 | -0.72% | 1,775 |
| Feb 6, 2025 | 50.71 | 50.83 | 50.48 | 50.83 | 50.73 | 0.45% | 1,025 |
| Feb 5, 2025 | 50.83 | 50.83 | 50.51 | 50.60 | 50.50 | -1.65% | 2,712 |
| Feb 4, 2025 | 51.11 | 51.45 | 51.02 | 51.45 | 51.35 | 2.64% | 1,378 |
| Feb 3, 2025 | 50.25 | 50.51 | 50.12 | 50.13 | 50.03 | -1.58% | 4,268 |
| Jan 31, 2025 | 51.29 | 51.39 | 50.83 | 50.93 | 50.84 | -0.07% | 1,466 |
| Jan 30, 2025 | 49.89 | 51.13 | 49.89 | 50.97 | 50.87 | 2.14% | 2,936 |
| Jan 29, 2025 | 50.21 | 50.22 | 49.90 | 49.90 | 49.81 | -0.59% | 941 |
| Jan 28, 2025 | 48.91 | 50.20 | 48.91 | 50.20 | 50.10 | 2.49% | 4,606 |
| Jan 27, 2025 | 48.89 | 48.98 | 48.82 | 48.98 | 48.88 | -0.94% | 706 |
| Jan 24, 2025 | 49.28 | 49.58 | 49.28 | 49.44 | 49.35 | 1.22% | 1,448 |
| Jan 23, 2025 | 48.71 | 48.85 | 48.71 | 48.85 | 48.75 | -0.15% | 633 |
| Jan 22, 2025 | 48.33 | 48.97 | 48.33 | 48.92 | 48.82 | 1.78% | 1,235 |
| Jan 21, 2025 | 47.99 | 48.22 | 47.98 | 48.07 | 47.97 | 0.36% | 1,439 |
| Jan 17, 2025 | 47.75 | 47.89 | 47.75 | 47.89 | 47.80 | 1.58% | 1,377 |
| Jan 16, 2025 | 47.13 | 47.29 | 47.13 | 47.15 | 47.06 | 0.27% | 980 |