ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
55.45
-0.75 (-1.33%)
At close: May 19, 2026, 4:00 PM EDT
55.45
0.00 (0.00%)
After-hours: May 19, 2026, 4:10 PM EDT
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | - | -0.71% | 1,282 |
| May 18, 2026 | 56.37 | 56.60 | 55.87 | 56.20 | 56.20 | 0.09% | 14,301 |
| May 15, 2026 | 56.34 | 56.39 | 55.92 | 56.15 | 56.15 | -1.70% | 3,418 |
| May 14, 2026 | 57.38 | 57.45 | 56.99 | 57.12 | 57.12 | -0.82% | 4,506 |
| May 13, 2026 | 56.63 | 57.75 | 56.35 | 57.59 | 57.59 | 1.44% | 7,329 |
| May 12, 2026 | 57.32 | 57.32 | 56.46 | 56.77 | 56.77 | -0.93% | 8,278 |
| May 11, 2026 | 58.34 | 58.34 | 57.28 | 57.31 | 57.31 | -2.41% | 6,737 |
| May 8, 2026 | 58.80 | 58.80 | 58.50 | 58.72 | 58.72 | -1.86% | 19,982 |
| May 7, 2026 | 60.64 | 60.64 | 59.83 | 59.83 | 59.83 | -0.78% | 12,996 |
| May 6, 2026 | 60.06 | 60.43 | 59.63 | 60.30 | 60.30 | 1.43% | 5,882 |
| May 5, 2026 | 60.10 | 60.34 | 59.45 | 59.45 | 59.45 | -0.77% | 4,840 |
| May 4, 2026 | 60.60 | 60.74 | 59.90 | 59.91 | 59.91 | -0.23% | 8,631 |
| May 1, 2026 | 59.57 | 60.22 | 59.34 | 60.05 | 60.05 | 0.90% | 4,364 |
| Apr 30, 2026 | 60.31 | 60.31 | 58.77 | 59.51 | 59.51 | -0.53% | 7,218 |
| Apr 29, 2026 | 60.07 | 60.07 | 59.35 | 59.83 | 59.83 | 0.96% | 4,620 |
| Apr 28, 2026 | 60.41 | 60.41 | 59.26 | 59.26 | 59.26 | -1.46% | 8,819 |
| Apr 27, 2026 | 60.55 | 60.83 | 60.12 | 60.14 | 60.14 | -1.15% | 8,588 |
| Apr 24, 2026 | 60.36 | 61.09 | 60.36 | 60.84 | 60.84 | 1.25% | 7,536 |
| Apr 23, 2026 | 60.99 | 60.99 | 59.50 | 60.09 | 60.09 | -2.07% | 14,376 |
| Apr 22, 2026 | 61.33 | 61.36 | 60.91 | 61.36 | 61.36 | 1.07% | 9,790 |
| Apr 21, 2026 | 61.72 | 61.85 | 60.71 | 60.71 | 60.71 | -1.27% | 5,689 |
| Apr 20, 2026 | 60.88 | 61.52 | 60.75 | 61.49 | 61.49 | 0.31% | 12,073 |
| Apr 17, 2026 | 60.78 | 62.04 | 60.78 | 61.30 | 61.30 | 2.47% | 11,205 |
| Apr 16, 2026 | 59.55 | 59.94 | 59.55 | 59.82 | 59.82 | 1.30% | 17,852 |
| Apr 15, 2026 | 58.32 | 59.06 | 58.32 | 59.05 | 59.05 | 1.51% | 5,302 |
| Apr 14, 2026 | 56.99 | 58.43 | 56.99 | 58.17 | 58.17 | 2.74% | 14,475 |
| Apr 13, 2026 | 55.59 | 56.66 | 55.48 | 56.62 | 56.62 | 1.20% | 11,849 |
| Apr 10, 2026 | 56.14 | 56.21 | 55.77 | 55.95 | 55.95 | -0.06% | 6,458 |
| Apr 9, 2026 | 55.26 | 56.02 | 54.64 | 55.98 | 55.98 | 1.27% | 10,423 |
| Apr 8, 2026 | 55.69 | 55.97 | 55.10 | 55.28 | 55.28 | 3.98% | 7,218 |
| Apr 7, 2026 | 53.31 | 53.31 | 52.83 | 53.16 | 53.16 | -1.37% | 5,480 |
| Apr 6, 2026 | 53.20 | 53.91 | 53.20 | 53.90 | 53.90 | 1.39% | 11,772 |
| Apr 2, 2026 | 52.09 | 53.16 | 52.09 | 53.16 | 53.16 | -0.31% | 1,106 |
| Apr 1, 2026 | 53.50 | 53.69 | 53.23 | 53.33 | 53.33 | 0.23% | 7,230 |
| Mar 31, 2026 | 51.84 | 53.36 | 51.84 | 53.21 | 53.21 | 4.24% | 2,511 |
| Mar 30, 2026 | 51.66 | 51.66 | 50.87 | 51.04 | 51.04 | -0.19% | 4,418 |
| Mar 27, 2026 | 51.78 | 51.78 | 51.03 | 51.14 | 51.14 | -2.81% | 3,443 |
| Mar 26, 2026 | 53.00 | 53.00 | 52.61 | 52.62 | 52.62 | -2.18% | 3,195 |
| Mar 25, 2026 | 53.22 | 53.83 | 53.22 | 53.79 | 53.79 | 3.05% | 7,284 |
| Mar 24, 2026 | 52.31 | 52.31 | 51.71 | 52.20 | 52.13 | -1.29% | 4,347 |
| Mar 23, 2026 | 52.58 | 53.42 | 52.58 | 52.88 | 52.81 | 2.76% | 9,303 |
| Mar 20, 2026 | 52.71 | 52.71 | 51.25 | 51.46 | 51.39 | -2.49% | 3,884 |
| Mar 19, 2026 | 52.58 | 52.97 | 52.10 | 52.77 | 52.70 | -1.55% | 10,909 |
| Mar 18, 2026 | 54.68 | 54.83 | 53.56 | 53.60 | 53.53 | -2.36% | 11,787 |
| Mar 17, 2026 | 54.58 | 55.31 | 54.58 | 54.89 | 54.82 | 1.15% | 9,696 |
| Mar 16, 2026 | 54.49 | 54.59 | 54.11 | 54.27 | 54.20 | 1.55% | 3,095 |
| Mar 13, 2026 | 53.64 | 53.64 | 53.11 | 53.44 | 53.37 | 0.66% | 10,230 |
| Mar 12, 2026 | 53.85 | 53.88 | 53.09 | 53.09 | 53.02 | -2.48% | 3,072 |
| Mar 11, 2026 | 54.28 | 54.45 | 54.01 | 54.44 | 54.37 | -0.46% | 2,397 |
| Mar 10, 2026 | 55.00 | 55.25 | 54.69 | 54.69 | 54.62 | -0.22% | 3,663 |