ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
57.68
+0.18 (0.31%)
At close: Aug 15, 2025, 4:00 PM
57.68
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.56 | 57.71 | 57.55 | 57.65 | - | 0.27% | 3,047 |
| 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 |
| Jul 28, 2025 | 55.39 | 55.47 | 55.18 | 55.29 | 55.29 | 0.48% | 12,260 |
| Jul 25, 2025 | 55.43 | 55.43 | 55.03 | 55.03 | 55.03 | -0.57% | 2,899 |
| Jul 24, 2025 | 55.79 | 55.99 | 55.33 | 55.34 | 55.34 | -0.65% | 5,859 |
| Jul 23, 2025 | 55.39 | 55.87 | 55.39 | 55.70 | 55.70 | 1.33% | 11,350 |
| Jul 22, 2025 | 54.60 | 55.05 | 53.86 | 54.97 | 54.97 | 1.20% | 11,437 |
| 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 |