ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
62.03
+0.66 (1.08%)
Oct 28, 2025, 4:00 PM EDT - Market closed

ONLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202561.6962.1661.6262.0362.031.08%18,335
Oct 27, 202561.4861.6261.3761.3761.371.56%6,475
Oct 24, 202560.4760.9060.4360.4360.430.96%4,051
Oct 23, 202559.1259.9259.0159.8559.851.60%5,559
Oct 22, 202559.3459.3458.3858.9158.91-1.38%7,883
Oct 21, 202559.4459.8259.4459.7359.730.27%2,797
Oct 20, 202558.5559.7358.5559.5759.572.51%25,595
Oct 17, 202557.9658.4357.8658.1158.11-0.28%8,084
Oct 16, 202558.9759.2258.0058.2858.28-0.65%5,404
Oct 15, 202559.4259.6358.4358.6658.66-0.06%6,864
Oct 14, 202557.3259.0357.1758.6958.690.14%8,813
Oct 13, 202558.5258.9058.5258.6158.612.18%7,870
Oct 10, 202560.1960.3357.3657.3657.36-5.33%8,788
Oct 9, 202561.3461.3460.2160.5960.59-1.55%14,144
Oct 8, 202560.9261.5760.9161.5561.550.47%5,954
Oct 7, 202562.2562.2560.8961.2661.26-1.15%22,858
Oct 6, 202561.9862.3261.6061.9761.97-0.24%27,298
Oct 3, 202562.3062.9362.0862.1262.12-0.24%103,813
Oct 2, 202561.0262.2860.9662.2762.272.29%12,915
Oct 1, 202560.9661.0460.6760.8760.870.19%4,089
Sep 30, 202561.7561.7560.5060.7660.76-1.36%4,885
Sep 29, 202560.8061.6060.8061.6061.602.12%4,775
Sep 26, 202559.9060.3359.7960.3260.320.21%3,739
Sep 25, 202559.8060.2959.4160.1960.19-0.64%8,021
Sep 24, 202560.8261.2460.5860.5860.581.25%2,756
Sep 23, 202560.5560.6159.8159.8359.83-1.24%6,005
Sep 22, 202561.1861.4760.5860.5860.58-1.32%11,092
Sep 19, 202561.7561.7561.3961.3961.390.01%5,107
Sep 18, 202561.5261.5461.2861.3861.380.20%3,947
Sep 17, 202561.3761.9661.0961.2661.260.43%11,331
Sep 16, 202560.4061.0660.4061.0061.000.49%6,945
Sep 15, 202560.2060.7560.1260.7060.701.52%4,656
Sep 12, 202560.4660.4659.6159.7959.79-1.14%14,602
Sep 11, 202559.9660.7459.8060.4860.482.25%12,573
Sep 10, 202560.2860.2858.9459.1559.15-2.38%21,376
Sep 9, 202559.8260.5959.7760.5960.591.34%16,968
Sep 8, 202559.2759.9759.2759.7959.791.75%13,258
Sep 5, 202558.5058.7657.8658.7658.761.56%20,913
Sep 4, 202556.9357.8656.9057.8657.861.98%14,673
Sep 3, 202556.2956.7456.2956.7456.740.47%9,295
Sep 2, 202556.1256.5956.0256.4756.47-1.20%10,429
Aug 29, 202557.2957.2957.0357.1657.160.31%14,036
Aug 28, 202556.5257.0256.5256.9856.980.46%8,326
Aug 27, 202556.5656.7656.4956.7256.72-0.16%6,113
Aug 26, 202557.1957.3056.6156.8156.81-0.75%16,518
Aug 25, 202557.5557.6257.2457.2457.24-1.36%4,475
Aug 22, 202556.8158.2756.8158.0358.032.59%18,298
Aug 21, 202556.5156.6256.2156.5656.56-0.87%7,283
Aug 20, 202557.2557.2556.5257.0657.06-0.66%7,427
Aug 19, 202557.7858.2057.4257.4357.43-0.80%5,974