ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
43.76
-1.25 (-2.78%)
At close: Mar 28, 2025, 4:00 PM
43.79
+0.03 (0.07%)
After-hours: Mar 28, 2025, 4:11 PM EDT
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.61 | 44.61 | 43.49 | 43.76 | 43.76 | -2.78% | 19,267 |
| Mar 27, 2025 | 44.52 | 45.43 | 44.50 | 45.01 | 45.01 | 0.78% | 8,811 |
| Mar 26, 2025 | 44.56 | 44.84 | 44.52 | 44.66 | 44.66 | -1.69% | 5,538 |
| Mar 25, 2025 | 45.43 | 45.71 | 45.37 | 45.43 | 45.37 | 0.02% | 7,519 |
| Mar 24, 2025 | 44.72 | 45.43 | 44.72 | 45.42 | 45.36 | 3.25% | 5,855 |
| Mar 21, 2025 | 43.00 | 44.03 | 43.00 | 43.99 | 43.94 | 0.34% | 16,441 |
| Mar 20, 2025 | 43.94 | 44.42 | 43.70 | 43.84 | 43.79 | -0.30% | 17,745 |
| Mar 19, 2025 | 43.52 | 44.14 | 43.22 | 43.97 | 43.92 | 1.43% | 12,968 |
| Mar 18, 2025 | 43.65 | 43.65 | 43.30 | 43.35 | 43.30 | -2.90% | 31,428 |
| Mar 17, 2025 | 44.37 | 44.95 | 44.22 | 44.64 | 44.59 | 1.63% | 2,050 |
| Mar 14, 2025 | 43.58 | 43.95 | 43.54 | 43.93 | 43.87 | 3.04% | 9,555 |
| Mar 13, 2025 | 43.44 | 43.44 | 42.55 | 42.63 | 42.58 | -2.36% | 27,773 |
| Mar 12, 2025 | 44.45 | 44.45 | 43.44 | 43.66 | 43.61 | -0.14% | 4,138 |
| Mar 11, 2025 | 43.67 | 43.92 | 43.22 | 43.72 | 43.67 | 0.44% | 7,335 |
| Mar 10, 2025 | 44.08 | 44.23 | 43.16 | 43.53 | 43.48 | -3.48% | 6,657 |
| Mar 7, 2025 | 44.92 | 45.42 | 44.06 | 45.10 | 45.04 | 0.51% | 4,691 |
| Mar 6, 2025 | 45.61 | 45.69 | 44.61 | 44.87 | 44.81 | -2.94% | 7,594 |
| Mar 5, 2025 | 45.25 | 46.26 | 45.25 | 46.23 | 46.17 | 2.96% | 11,101 |
| Mar 4, 2025 | 44.26 | 45.61 | 43.83 | 44.90 | 44.85 | -0.70% | 28,651 |
| Mar 3, 2025 | 46.72 | 46.72 | 44.99 | 45.22 | 45.16 | -2.88% | 8,834 |
| Feb 28, 2025 | 46.16 | 46.58 | 45.94 | 46.56 | 46.50 | -0.28% | 8,121 |
| Feb 27, 2025 | 48.15 | 48.15 | 46.62 | 46.69 | 46.63 | -3.07% | 27,768 |
| Feb 26, 2025 | 48.14 | 48.78 | 48.08 | 48.17 | 48.11 | 0.60% | 11,822 |
| Feb 25, 2025 | 47.72 | 48.01 | 46.59 | 47.88 | 47.82 | 0.55% | 18,786 |
| Feb 24, 2025 | 48.61 | 48.61 | 47.39 | 47.62 | 47.56 | -2.54% | 10,108 |
| Feb 21, 2025 | 49.90 | 49.90 | 48.70 | 48.86 | 48.80 | -1.55% | 8,880 |
| Feb 20, 2025 | 50.50 | 50.50 | 49.38 | 49.63 | 49.57 | -1.08% | 8,106 |
| Feb 19, 2025 | 50.85 | 50.85 | 50.10 | 50.17 | 50.11 | -2.13% | 3,288 |
| Feb 18, 2025 | 51.60 | 51.60 | 51.07 | 51.27 | 51.20 | 0.13% | 5,215 |
| Feb 14, 2025 | 50.92 | 51.20 | 50.92 | 51.20 | 51.14 | 1.35% | 5,084 |
| Feb 13, 2025 | 49.46 | 50.52 | 49.46 | 50.52 | 50.46 | 1.91% | 7,838 |
| Feb 12, 2025 | 49.55 | 49.76 | 49.39 | 49.57 | 49.51 | -0.80% | 7,999 |
| Feb 11, 2025 | 49.66 | 50.02 | 49.66 | 49.97 | 49.91 | 0.28% | 4,443 |
| Feb 10, 2025 | 49.63 | 49.93 | 49.59 | 49.83 | 49.77 | 1.51% | 14,500 |
| Feb 7, 2025 | 49.76 | 50.21 | 48.96 | 49.09 | 49.03 | -1.86% | 15,903 |
| Feb 6, 2025 | 50.37 | 50.50 | 49.83 | 50.02 | 49.96 | 0.13% | 18,152 |
| Feb 5, 2025 | 50.09 | 50.10 | 49.78 | 49.96 | 49.90 | -1.31% | 3,616 |
| Feb 4, 2025 | 49.40 | 50.62 | 49.40 | 50.62 | 50.56 | 3.27% | 21,994 |
| Feb 3, 2025 | 48.92 | 49.52 | 48.89 | 49.02 | 48.95 | -1.85% | 10,884 |
| Jan 31, 2025 | 50.71 | 50.71 | 49.76 | 49.94 | 49.88 | -0.93% | 9,560 |
| Jan 30, 2025 | 49.60 | 50.69 | 49.60 | 50.41 | 50.35 | 2.46% | 8,373 |
| Jan 29, 2025 | 49.80 | 49.80 | 49.10 | 49.20 | 49.14 | -0.67% | 4,128 |
| Jan 28, 2025 | 48.35 | 49.53 | 48.35 | 49.53 | 49.47 | 2.23% | 6,690 |
| Jan 27, 2025 | 47.86 | 48.57 | 47.78 | 48.45 | 48.39 | -0.55% | 12,738 |
| Jan 24, 2025 | 48.31 | 48.93 | 48.31 | 48.72 | 48.66 | 1.37% | 13,790 |
| Jan 23, 2025 | 47.74 | 48.12 | 47.67 | 48.06 | 48.00 | 0.33% | 11,157 |
| Jan 22, 2025 | 47.44 | 48.01 | 47.44 | 47.90 | 47.84 | 1.29% | 9,280 |
| Jan 21, 2025 | 47.27 | 47.36 | 46.74 | 47.29 | 47.23 | 1.12% | 6,828 |
| Jan 17, 2025 | 46.54 | 46.80 | 46.54 | 46.77 | 46.71 | 1.57% | 7,242 |
| Jan 16, 2025 | 45.76 | 46.22 | 45.76 | 46.04 | 45.98 | 0.23% | 5,753 |