ProShares Long Online/Short Stores ETF (CLIX)
NYSEARCA: CLIX · Real-Time Price · USD
54.25
+0.52 (0.97%)
At close: Aug 8, 2025, 4:00 PM
54.25
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.98% | 180 |
| Aug 7, 2025 | 53.83 | 54.20 | 53.49 | 53.72 | 53.72 | 0.76% | 1,492 |
| Aug 6, 2025 | 53.40 | 53.40 | 52.66 | 53.32 | 53.32 | -0.09% | 983 |
| Aug 5, 2025 | 53.90 | 53.90 | 53.26 | 53.36 | 53.36 | -0.73% | 879 |
| Aug 4, 2025 | 54.35 | 54.35 | 53.61 | 53.76 | 53.76 | 0.05% | 2,482 |
| Aug 1, 2025 | 54.19 | 54.19 | 53.64 | 53.73 | 53.73 | -3.84% | 20,607 |
| Jul 31, 2025 | 55.55 | 56.09 | 55.55 | 55.88 | 55.88 | 3.19% | 1,506 |
| Jul 30, 2025 | 54.68 | 54.69 | 54.16 | 54.16 | 54.16 | -0.37% | 1,283 |
| Jul 29, 2025 | 54.23 | 54.37 | 54.20 | 54.36 | 54.36 | -1.17% | 1,176 |
| Jul 28, 2025 | 55.03 | 55.04 | 55.00 | 55.00 | 55.00 | 0.57% | 538 |
| Jul 25, 2025 | 55.02 | 55.04 | 54.69 | 54.69 | 54.69 | -0.44% | 605 |
| Jul 24, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.27% | 454 |
| Jul 23, 2025 | 54.67 | 54.92 | 54.62 | 54.78 | 54.78 | 0.95% | 1,200 |
| Jul 22, 2025 | 54.20 | 54.29 | 53.95 | 54.27 | 54.27 | -0.06% | 1,066 |
| Jul 21, 2025 | 54.06 | 54.30 | 53.71 | 54.30 | 54.30 | 1.31% | 804 |
| Jul 18, 2025 | 53.23 | 53.60 | 53.11 | 53.60 | 53.60 | 1.38% | 454 |
| Jul 17, 2025 | 52.92 | 52.93 | 52.79 | 52.87 | 52.87 | 0.56% | 1,329 |
| Jul 16, 2025 | 52.53 | 52.57 | 52.47 | 52.57 | 52.57 | 0.09% | 848 |
| Jul 15, 2025 | 52.37 | 52.52 | 52.35 | 52.52 | 52.52 | 1.26% | 1,484 |
| Jul 14, 2025 | 52.03 | 52.03 | 51.87 | 51.87 | 51.87 | -0.26% | 132 |
| Jul 11, 2025 | 52.19 | 52.19 | 52.00 | 52.00 | 52.00 | -0.31% | 111 |
| Jul 10, 2025 | 51.72 | 52.17 | 51.72 | 52.17 | 52.17 | 1.04% | 844 |
| Jul 9, 2025 | 51.57 | 51.63 | 51.57 | 51.63 | 51.63 | -0.27% | 582 |
| Jul 8, 2025 | 51.85 | 51.85 | 51.77 | 51.77 | 51.77 | 0.33% | 638 |
| Jul 7, 2025 | 51.87 | 52.02 | 51.60 | 51.60 | 51.60 | -0.90% | 546 |
| Jul 3, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.03% | 102 |
| Jul 2, 2025 | 52.05 | 52.09 | 52.05 | 52.09 | 52.09 | 0.44% | 421 |
| Jul 1, 2025 | 51.91 | 51.91 | 51.46 | 51.86 | 51.86 | -0.34% | 2,485 |
| Jun 30, 2025 | 51.92 | 52.04 | 51.92 | 52.04 | 52.04 | -0.25% | 405 |
| Jun 27, 2025 | 52.00 | 52.17 | 51.61 | 52.17 | 52.17 | 0.42% | 321 |
| Jun 26, 2025 | 50.96 | 51.95 | 50.96 | 51.95 | 51.95 | 1.42% | 921 |
| Jun 25, 2025 | 51.46 | 51.46 | 51.23 | 51.23 | 51.23 | -0.43% | 295 |
| Jun 24, 2025 | 51.27 | 51.45 | 51.20 | 51.45 | 51.35 | 1.87% | 2,098 |
| Jun 23, 2025 | 50.44 | 50.50 | 50.16 | 50.50 | 50.41 | -0.93% | 1,316 |
| Jun 20, 2025 | 51.71 | 51.71 | 50.98 | 50.98 | 50.88 | -0.76% | 275 |
| Jun 18, 2025 | 51.49 | 51.49 | 51.29 | 51.37 | 51.27 | 0.13% | 298 |
| Jun 17, 2025 | 51.60 | 51.60 | 51.31 | 51.31 | 51.21 | -0.17% | 234 |
| Jun 16, 2025 | 51.27 | 51.41 | 51.27 | 51.39 | 51.30 | 0.99% | 753 |
| Jun 13, 2025 | 50.88 | 51.22 | 50.88 | 50.89 | 50.79 | -1.12% | 432 |
| Jun 12, 2025 | 51.41 | 51.47 | 51.41 | 51.47 | 51.37 | -0.69% | 377 |
| Jun 11, 2025 | 52.11 | 52.19 | 51.83 | 51.83 | 51.73 | -0.78% | 875 |
| Jun 10, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.13 | -0.64% | 223 |
| Jun 9, 2025 | 52.67 | 52.67 | 52.57 | 52.57 | 52.47 | 1.09% | 240 |
| Jun 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | 0.46% | 67 |
| Jun 5, 2025 | 51.53 | 52.12 | 51.53 | 51.77 | 51.67 | 0.82% | 1,117 |
| Jun 4, 2025 | 51.35 | 51.35 | 51.34 | 51.34 | 51.25 | 1.92% | 365 |
| Jun 3, 2025 | 50.08 | 50.47 | 50.08 | 50.38 | 50.28 | 0.58% | 1,018 |
| Jun 2, 2025 | 49.95 | 50.09 | 49.95 | 50.09 | 49.99 | 0.92% | 223 |
| May 30, 2025 | 49.43 | 49.63 | 49.19 | 49.63 | 49.54 | -0.31% | 790 |
| May 29, 2025 | 49.96 | 49.96 | 49.69 | 49.79 | 49.69 | 0.76% | 932 |