ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
54.97
+0.65 (1.20%)
At close: Jul 22, 2025, 4:00 PM
54.97
0.00 (0.00%)
After-hours: Jul 22, 2025, 8:00 PM EDT
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 54.60 | 55.05 | 53.86 | 54.97 | 54.97 | 1.20% | 11,431 |
| Jul 21, 2025 | 53.60 | 54.32 | 53.60 | 54.32 | 54.32 | 1.68% | 8,487 |
| Jul 18, 2025 | 53.19 | 53.43 | 53.01 | 53.42 | 53.42 | 1.52% | 7,375 |
| Jul 17, 2025 | 52.09 | 52.66 | 52.09 | 52.62 | 52.62 | 1.19% | 7,712 |
| Jul 16, 2025 | 51.89 | 52.01 | 51.57 | 52.00 | 52.00 | 0.15% | 30,076 |
| Jul 15, 2025 | 52.26 | 52.26 | 51.92 | 51.92 | 51.92 | 0.38% | 4,635 |
| Jul 14, 2025 | 51.64 | 51.79 | 51.60 | 51.73 | 51.73 | 0.12% | 2,903 |
| Jul 11, 2025 | 51.86 | 51.94 | 51.66 | 51.66 | 51.66 | -0.58% | 3,471 |
| Jul 10, 2025 | 51.46 | 52.04 | 51.46 | 51.97 | 51.97 | 1.23% | 4,222 |
| Jul 9, 2025 | 51.34 | 51.34 | 50.92 | 51.33 | 51.33 | 0.09% | 5,033 |
| Jul 8, 2025 | 51.24 | 51.41 | 51.13 | 51.29 | 51.29 | 0.10% | 4,681 |
| Jul 7, 2025 | 51.42 | 51.69 | 51.08 | 51.24 | 51.24 | -0.86% | 5,150 |
| Jul 3, 2025 | 51.73 | 51.79 | 51.67 | 51.68 | 51.68 | 0.30% | 3,123 |
| Jul 2, 2025 | 50.99 | 51.54 | 50.92 | 51.52 | 51.52 | 0.63% | 6,654 |
| Jul 1, 2025 | 50.56 | 51.55 | 50.56 | 51.20 | 51.20 | 0.91% | 4,784 |
| Jun 30, 2025 | 50.76 | 50.78 | 50.57 | 50.74 | 50.74 | -0.42% | 3,374 |
| Jun 27, 2025 | 50.83 | 51.04 | 50.44 | 50.96 | 50.96 | 0.84% | 5,473 |
| Jun 26, 2025 | 49.93 | 50.58 | 49.46 | 50.53 | 50.53 | 1.55% | 8,735 |
| Jun 25, 2025 | 49.95 | 50.00 | 49.66 | 49.76 | 49.76 | -0.56% | 4,674 |
| Jun 24, 2025 | 49.70 | 50.17 | 49.70 | 50.04 | 49.97 | 1.64% | 3,766 |
| Jun 23, 2025 | 49.09 | 49.31 | 48.73 | 49.23 | 49.16 | -0.10% | 3,724 |
| Jun 20, 2025 | 49.77 | 49.81 | 49.14 | 49.28 | 49.21 | -0.23% | 4,389 |
| Jun 18, 2025 | 49.64 | 49.65 | 49.39 | 49.39 | 49.32 | - | 4,108 |
| Jun 17, 2025 | 49.46 | 49.90 | 49.39 | 49.39 | 49.32 | -0.64% | 3,555 |
| Jun 16, 2025 | 49.31 | 49.83 | 49.31 | 49.71 | 49.64 | 1.72% | 7,296 |
| Jun 13, 2025 | 49.11 | 49.58 | 48.75 | 48.87 | 48.80 | -2.08% | 9,925 |
| Jun 12, 2025 | 49.90 | 50.04 | 49.79 | 49.91 | 49.84 | -0.82% | 7,641 |
| Jun 11, 2025 | 50.79 | 50.86 | 50.21 | 50.32 | 50.25 | -1.29% | 10,596 |
| Jun 10, 2025 | 51.12 | 51.21 | 50.67 | 50.98 | 50.90 | -0.50% | 8,467 |
| Jun 9, 2025 | 50.92 | 51.44 | 50.92 | 51.23 | 51.16 | 0.82% | 10,954 |
| Jun 6, 2025 | 51.11 | 51.11 | 50.60 | 50.81 | 50.74 | 0.44% | 5,467 |
| Jun 5, 2025 | 50.42 | 51.26 | 50.37 | 50.59 | 50.52 | 0.80% | 15,889 |
| Jun 4, 2025 | 49.54 | 50.26 | 49.54 | 50.19 | 50.12 | 1.56% | 17,232 |
| Jun 3, 2025 | 49.17 | 49.56 | 49.16 | 49.42 | 49.35 | 1.42% | 9,356 |
| Jun 2, 2025 | 48.06 | 48.79 | 48.06 | 48.73 | 48.66 | 1.12% | 8,635 |
| May 30, 2025 | 48.03 | 48.28 | 47.76 | 48.19 | 48.12 | -0.31% | 6,337 |
| May 29, 2025 | 48.76 | 48.76 | 48.17 | 48.34 | 48.27 | 0.47% | 6,166 |
| May 28, 2025 | 48.33 | 48.33 | 48.02 | 48.11 | 48.04 | -0.52% | 17,773 |
| May 27, 2025 | 47.97 | 48.37 | 47.90 | 48.36 | 48.29 | 2.20% | 6,762 |
| May 23, 2025 | 46.91 | 47.58 | 46.91 | 47.32 | 47.25 | -0.96% | 9,369 |
| May 22, 2025 | 47.22 | 48.02 | 47.22 | 47.78 | 47.71 | 0.82% | 8,985 |
| May 21, 2025 | 47.74 | 47.85 | 47.35 | 47.39 | 47.32 | -1.78% | 7,392 |
| May 20, 2025 | 48.26 | 48.54 | 47.91 | 48.25 | 48.18 | -0.31% | 10,761 |
| May 19, 2025 | 47.46 | 48.40 | 47.46 | 48.40 | 48.33 | 0.16% | 4,564 |
| May 16, 2025 | 48.02 | 48.46 | 47.97 | 48.32 | 48.25 | 1.03% | 5,527 |
| May 15, 2025 | 47.63 | 47.85 | 47.28 | 47.83 | 47.76 | -0.52% | 6,973 |
| May 14, 2025 | 48.06 | 48.22 | 47.95 | 48.08 | 48.01 | 0.84% | 5,799 |
| May 13, 2025 | 47.46 | 48.10 | 47.46 | 47.68 | 47.61 | 1.15% | 6,273 |
| May 12, 2025 | 47.56 | 47.56 | 46.65 | 47.14 | 47.07 | 5.32% | 11,093 |
| May 9, 2025 | 45.11 | 45.11 | 44.68 | 44.76 | 44.70 | -0.33% | 2,956 |