ProShares Online Retail ETF (ONLN)

ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.83	45.95	44.65	45.70	45.70	0.64%	5,890
Dec 19, 2024	46.12	46.17	45.36	45.41	45.41	-0.41%	8,680
Dec 18, 2024	47.48	47.59	45.30	45.60	45.60	-4.06%	10,821
Dec 17, 2024	47.67	47.79	47.46	47.53	47.53	-0.29%	11,880
Dec 16, 2024	47.36	47.81	47.31	47.67	47.67	0.46%	10,028
Dec 13, 2024	47.90	47.90	47.17	47.45	47.45	-0.96%	5,732
Dec 12, 2024	47.87	48.13	47.84	47.91	47.91	-0.46%	13,256
Dec 11, 2024	47.38	48.16	47.38	48.13	48.13	2.11%	12,505
Dec 10, 2024	47.50	47.57	47.11	47.13	47.13	-1.75%	7,485
Dec 9, 2024	48.04	48.90	47.98	47.98	47.98	1.38%	12,830
Dec 6, 2024	47.01	47.35	47.01	47.32	47.32	1.25%	8,407
Dec 5, 2024	46.99	46.99	46.73	46.74	46.74	-0.77%	7,367
Dec 4, 2024	46.56	47.10	46.48	47.10	47.10	1.24%	9,588
Dec 3, 2024	46.31	46.64	46.16	46.52	46.52	-0.01%	5,541
Dec 2, 2024	46.46	46.60	46.40	46.53	46.53	0.53%	14,554
Nov 29, 2024	46.26	46.36	46.13	46.28	46.28	0.22%	5,886
Nov 27, 2024	46.59	46.76	46.13	46.18	46.18	-0.57%	14,626
Nov 26, 2024	46.24	46.49	46.13	46.45	46.45	0.10%	9,799
Nov 25, 2024	45.50	46.42	45.39	46.40	46.40	3.27%	16,906
Nov 22, 2024	44.73	45.02	44.63	44.93	44.93	0.49%	11,225
Nov 21, 2024	44.58	44.96	44.43	44.71	44.71	-0.54%	13,021
Nov 20, 2024	45.10	45.12	44.67	44.95	44.95	-0.17%	6,275
Nov 19, 2024	44.07	45.03	43.96	45.03	45.03	1.14%	6,471
Nov 18, 2024	44.40	44.59	44.31	44.52	44.52	0.84%	7,213
Nov 15, 2024	44.79	44.89	43.90	44.15	44.15	-1.89%	8,831
Nov 14, 2024	45.49	45.53	44.97	45.00	45.00	-1.29%	11,957
Nov 13, 2024	45.79	46.07	45.59	45.59	45.59	0.20%	7,892
Nov 12, 2024	45.49	45.82	45.34	45.50	45.50	-0.25%	15,327
Nov 11, 2024	45.54	45.65	45.43	45.61	45.61	0.72%	6,366
Nov 8, 2024	45.73	45.73	44.99	45.29	45.29	-1.73%	7,649
Nov 7, 2024	45.75	46.27	45.59	46.09	46.09	1.40%	6,655
Nov 6, 2024	44.93	45.45	44.65	45.45	45.45	1.05%	11,736
Nov 5, 2024	44.33	44.98	44.31	44.98	44.98	1.96%	8,875
Nov 4, 2024	43.84	44.36	43.77	44.11	44.11	0.73%	7,556
Nov 1, 2024	44.16	44.37	43.80	43.80	43.80	1.05%	8,068
Oct 31, 2024	43.75	43.75	43.24	43.34	43.34	-1.19%	7,102
Oct 30, 2024	43.92	44.24	43.86	43.86	43.86	-0.34%	8,147
Oct 29, 2024	44.24	44.24	43.80	44.01	44.01	-0.21%	6,858
Oct 28, 2024	43.95	44.41	43.95	44.11	44.11	1.46%	11,573
Oct 25, 2024	43.80	43.99	43.44	43.47	43.47	-0.32%	4,304
Oct 24, 2024	43.76	43.85	43.43	43.61	43.61	-0.88%	10,034
Oct 23, 2024	44.86	44.86	43.72	44.00	44.00	-2.26%	3,110
Oct 22, 2024	44.82	45.41	44.82	45.01	45.01	0.12%	7,417
Oct 21, 2024	45.26	45.36	44.88	44.96	44.96	-1.09%	5,741
Oct 18, 2024	45.42	45.54	45.24	45.45	45.45	0.87%	17,495
Oct 17, 2024	45.42	45.55	44.91	45.06	45.06	-1.13%	7,194
Oct 16, 2024	45.48	45.67	45.45	45.57	45.57	0.67%	8,958
Oct 15, 2024	45.34	45.53	45.19	45.27	45.27	-1.35%	21,188
Oct 14, 2024	46.18	46.18	45.82	45.89	45.89	-0.87%	6,134
Oct 11, 2024	45.28	46.30	45.20	46.30	46.30	1.72%	7,903
Oct 10, 2024	45.62	45.65	45.33	45.51	45.51	-0.20%	5,994
Oct 9, 2024	45.59	45.91	45.45	45.60	45.60	-0.60%	7,912
Oct 8, 2024	45.73	46.04	45.51	45.87	45.87	-1.09%	18,467
Oct 7, 2024	46.80	46.80	45.98	46.38	46.38	-0.94%	24,829
Oct 4, 2024	46.31	46.82	46.22	46.82	46.82	2.90%	28,477
Oct 3, 2024	45.21	45.58	45.07	45.50	45.50	-0.88%	12,548
Oct 2, 2024	46.03	46.05	45.56	45.90	45.90	0.52%	14,655
Oct 1, 2024	45.30	45.71	44.80	45.66	45.66	0.73%	8,815
Sep 30, 2024	45.70	46.04	45.19	45.33	45.33	-0.28%	12,394
Sep 27, 2024	45.49	45.88	45.20	45.46	45.46	0.96%	6,926
Sep 26, 2024	44.87	45.04	44.39	45.03	45.03	3.12%	21,695
Sep 25, 2024	43.76	43.87	43.59	43.67	43.67	-1.06%	17,716
Sep 24, 2024	43.51	44.14	43.32	44.14	44.14	2.82%	6,501
Sep 23, 2024	42.53	42.96	42.53	42.92	42.92	1.06%	3,932
Sep 20, 2024	42.52	42.52	42.25	42.47	42.47	-0.55%	4,364
Sep 19, 2024	42.79	42.82	42.61	42.71	42.71	2.14%	10,001
Sep 18, 2024	41.91	42.56	41.77	41.82	41.82	-0.06%	6,890
Sep 17, 2024	41.80	42.00	41.58	41.84	41.84	1.28%	7,856
Sep 16, 2024	41.38	41.38	40.91	41.31	41.31	-0.24%	4,920
Sep 13, 2024	41.11	41.74	41.03	41.41	41.41	1.21%	5,252
Sep 12, 2024	40.50	40.99	40.39	40.91	40.91	1.42%	8,362
Sep 11, 2024	39.58	40.34	39.21	40.34	40.34	1.55%	4,025
Sep 10, 2024	39.26	39.72	38.96	39.72	39.72	2.10%	7,051
Sep 9, 2024	38.84	39.11	38.72	38.91	38.91	0.90%	14,729
Sep 6, 2024	39.50	39.50	38.55	38.56	38.56	-2.09%	14,513
Sep 5, 2024	39.43	39.78	39.18	39.39	39.39	0.04%	6,785
Sep 4, 2024	39.56	39.89	39.34	39.37	39.37	-0.76%	5,368
Sep 3, 2024	39.85	39.93	39.58	39.67	39.67	-0.97%	9,706
Aug 30, 2024	39.98	40.06	39.60	40.06	40.06	1.60%	5,819
Aug 29, 2024	39.50	39.81	39.43	39.43	39.43	0.69%	5,610
Aug 28, 2024	39.67	39.74	39.13	39.16	39.16	-1.62%	21,770
Aug 27, 2024	40.14	40.14	39.57	39.81	39.81	-0.91%	10,618
Aug 26, 2024	40.90	41.03	40.06	40.17	40.17	-4.43%	23,374
Aug 23, 2024	41.78	42.23	41.56	42.03	42.03	1.41%	11,256
Aug 22, 2024	42.12	42.22	41.45	41.45	41.45	-1.56%	7,821
Aug 21, 2024	41.86	42.11	41.73	42.11	42.11	1.21%	10,405
Aug 20, 2024	42.16	42.22	41.40	41.60	41.60	-1.67%	13,646
Aug 19, 2024	41.75	42.31	41.73	42.31	42.31	1.39%	7,672
Aug 16, 2024	41.34	41.84	41.34	41.73	41.73	0.95%	2,372
Aug 15, 2024	40.78	41.38	40.64	41.34	41.34	3.92%	16,174
Aug 14, 2024	40.32	40.36	39.78	39.78	39.78	-1.01%	3,007
Aug 13, 2024	39.58	40.26	39.51	40.19	40.19	2.49%	6,740
Aug 12, 2024	39.41	39.50	39.13	39.21	39.21	-0.34%	4,302
Aug 9, 2024	39.80	39.80	39.22	39.34	39.34	-0.71%	4,525
Aug 8, 2024	39.10	39.62	39.02	39.62	39.62	2.48%	11,507
Aug 7, 2024	39.46	39.50	38.56	38.66	38.66	0.36%	9,020
Aug 6, 2024	38.09	38.96	38.06	38.52	38.52	1.18%	15,519
Aug 5, 2024	36.39	38.30	36.15	38.07	38.07	-2.28%	16,048
Aug 2, 2024	38.81	38.99	38.26	38.96	38.96	-3.83%	16,928
Aug 1, 2024	41.26	41.65	40.18	40.51	40.51	-2.04%	18,663

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.