ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
61.26
-0.71 (-1.15%)
Oct 7, 2025, 4:00 PM EDT - Market closed
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 62.25 | 62.25 | 60.89 | 61.26 | 61.26 | -1.15% | 22,858 |
| Oct 6, 2025 | 61.98 | 62.32 | 61.60 | 61.97 | 61.97 | -0.24% | 27,298 |
| Oct 3, 2025 | 62.30 | 62.93 | 62.08 | 62.12 | 62.12 | -0.24% | 103,813 |
| Oct 2, 2025 | 61.02 | 62.28 | 60.96 | 62.27 | 62.27 | 2.29% | 12,915 |
| Oct 1, 2025 | 60.96 | 61.04 | 60.67 | 60.87 | 60.87 | 0.19% | 4,089 |
| Sep 30, 2025 | 61.75 | 61.75 | 60.50 | 60.76 | 60.76 | -1.36% | 4,885 |
| Sep 29, 2025 | 60.80 | 61.60 | 60.80 | 61.60 | 61.60 | 2.12% | 4,775 |
| Sep 26, 2025 | 59.90 | 60.33 | 59.79 | 60.32 | 60.32 | 0.21% | 3,739 |
| Sep 25, 2025 | 59.80 | 60.29 | 59.41 | 60.19 | 60.19 | -0.64% | 8,021 |
| Sep 24, 2025 | 60.82 | 61.24 | 60.58 | 60.58 | 60.58 | 1.25% | 2,756 |
| Sep 23, 2025 | 60.55 | 60.61 | 59.81 | 59.83 | 59.83 | -1.24% | 6,005 |
| Sep 22, 2025 | 61.18 | 61.47 | 60.58 | 60.58 | 60.58 | -1.32% | 11,092 |
| Sep 19, 2025 | 61.75 | 61.75 | 61.39 | 61.39 | 61.39 | 0.01% | 5,107 |
| Sep 18, 2025 | 61.52 | 61.54 | 61.28 | 61.38 | 61.38 | 0.20% | 3,947 |
| Sep 17, 2025 | 61.37 | 61.96 | 61.09 | 61.26 | 61.26 | 0.43% | 11,331 |
| Sep 16, 2025 | 60.40 | 61.06 | 60.40 | 61.00 | 61.00 | 0.49% | 6,945 |
| Sep 15, 2025 | 60.20 | 60.75 | 60.12 | 60.70 | 60.70 | 1.52% | 4,656 |
| Sep 12, 2025 | 60.46 | 60.46 | 59.61 | 59.79 | 59.79 | -1.14% | 14,602 |
| Sep 11, 2025 | 59.96 | 60.74 | 59.80 | 60.48 | 60.48 | 2.25% | 12,573 |
| Sep 10, 2025 | 60.28 | 60.28 | 58.94 | 59.15 | 59.15 | -2.38% | 21,376 |
| Sep 9, 2025 | 59.82 | 60.59 | 59.77 | 60.59 | 60.59 | 1.34% | 16,968 |
| Sep 8, 2025 | 59.27 | 59.97 | 59.27 | 59.79 | 59.79 | 1.75% | 13,258 |
| Sep 5, 2025 | 58.50 | 58.76 | 57.86 | 58.76 | 58.76 | 1.56% | 20,913 |
| Sep 4, 2025 | 56.93 | 57.86 | 56.90 | 57.86 | 57.86 | 1.98% | 14,673 |
| Sep 3, 2025 | 56.29 | 56.74 | 56.29 | 56.74 | 56.74 | 0.47% | 9,295 |
| Sep 2, 2025 | 56.12 | 56.59 | 56.02 | 56.47 | 56.47 | -1.20% | 10,429 |
| Aug 29, 2025 | 57.29 | 57.29 | 57.03 | 57.16 | 57.16 | 0.31% | 14,036 |
| Aug 28, 2025 | 56.52 | 57.02 | 56.52 | 56.98 | 56.98 | 0.46% | 8,326 |
| Aug 27, 2025 | 56.56 | 56.76 | 56.49 | 56.72 | 56.72 | -0.16% | 6,113 |
| Aug 26, 2025 | 57.19 | 57.30 | 56.61 | 56.81 | 56.81 | -0.75% | 16,518 |
| Aug 25, 2025 | 57.55 | 57.62 | 57.24 | 57.24 | 57.24 | -1.36% | 4,475 |
| Aug 22, 2025 | 56.81 | 58.27 | 56.81 | 58.03 | 58.03 | 2.59% | 18,298 |
| Aug 21, 2025 | 56.51 | 56.62 | 56.21 | 56.56 | 56.56 | -0.87% | 7,283 |
| Aug 20, 2025 | 57.25 | 57.25 | 56.52 | 57.06 | 57.06 | -0.66% | 7,427 |
| Aug 19, 2025 | 57.78 | 58.20 | 57.42 | 57.43 | 57.43 | -0.80% | 5,974 |
| Aug 18, 2025 | 57.83 | 57.93 | 57.78 | 57.90 | 57.90 | 0.39% | 8,040 |
| Aug 15, 2025 | 57.56 | 57.74 | 57.54 | 57.68 | 57.68 | 0.31% | 6,032 |
| Aug 14, 2025 | 57.24 | 57.57 | 57.10 | 57.50 | 57.50 | -0.74% | 3,822 |
| Aug 13, 2025 | 56.90 | 57.93 | 56.90 | 57.93 | 57.93 | 2.90% | 6,476 |
| Aug 12, 2025 | 55.33 | 56.30 | 55.14 | 56.30 | 56.30 | 2.77% | 9,580 |
| Aug 11, 2025 | 54.74 | 54.94 | 54.46 | 54.78 | 54.78 | 0.16% | 8,986 |
| Aug 8, 2025 | 54.60 | 54.69 | 54.16 | 54.69 | 54.69 | 0.66% | 5,588 |
| Aug 7, 2025 | 54.72 | 54.72 | 53.91 | 54.33 | 54.33 | 0.59% | 4,421 |
| Aug 6, 2025 | 53.39 | 54.02 | 53.31 | 54.01 | 54.01 | 1.39% | 9,248 |
| Aug 5, 2025 | 53.57 | 53.73 | 53.20 | 53.27 | 53.27 | -0.51% | 8,563 |
| Aug 4, 2025 | 53.79 | 53.79 | 53.29 | 53.54 | 53.54 | 0.78% | 16,290 |
| Aug 1, 2025 | 53.44 | 53.44 | 52.87 | 53.13 | 53.13 | -3.64% | 23,587 |
| Jul 31, 2025 | 55.41 | 55.50 | 54.96 | 55.14 | 55.14 | 2.43% | 14,806 |
| Jul 30, 2025 | 54.90 | 54.90 | 53.80 | 53.83 | 53.83 | -1.15% | 10,902 |
| Jul 29, 2025 | 55.64 | 55.64 | 54.34 | 54.46 | 54.46 | -1.50% | 13,571 |