ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
47.14
+2.38 (5.32%)
At close: May 12, 2025, 4:00 PM
47.16
+0.02 (0.04%)
After-hours: May 12, 2025, 4:14 PM EDT
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 45.11 | 45.11 | 44.68 | 44.76 | 44.76 | -0.33% | 2,956 |
| May 8, 2025 | 44.19 | 45.16 | 44.19 | 44.91 | 44.91 | 2.84% | 12,122 |
| May 7, 2025 | 43.15 | 43.78 | 43.15 | 43.67 | 43.67 | 0.62% | 4,217 |
| May 6, 2025 | 43.36 | 43.55 | 43.32 | 43.40 | 43.40 | 0.32% | 7,600 |
| May 5, 2025 | 42.91 | 43.62 | 42.91 | 43.26 | 43.26 | -0.85% | 37,034 |
| May 2, 2025 | 43.10 | 43.82 | 43.10 | 43.63 | 43.63 | 2.68% | 36,524 |
| May 1, 2025 | 42.65 | 43.00 | 42.36 | 42.49 | 42.49 | 0.78% | 11,831 |
| Apr 30, 2025 | 41.39 | 42.19 | 41.00 | 42.16 | 42.16 | -0.14% | 21,387 |
| Apr 29, 2025 | 41.83 | 42.32 | 41.83 | 42.22 | 42.22 | 0.57% | 17,075 |
| Apr 28, 2025 | 42.19 | 42.41 | 41.67 | 41.98 | 41.98 | -0.24% | 6,127 |
| Apr 25, 2025 | 41.73 | 42.08 | 41.66 | 42.08 | 42.08 | 0.60% | 4,921 |
| Apr 24, 2025 | 40.94 | 41.87 | 40.94 | 41.83 | 41.83 | 2.47% | 9,058 |
| Apr 23, 2025 | 41.58 | 41.99 | 40.82 | 40.82 | 40.82 | 2.23% | 7,622 |
| Apr 22, 2025 | 39.16 | 40.53 | 39.16 | 39.93 | 39.93 | 3.55% | 9,321 |
| Apr 21, 2025 | 39.12 | 39.12 | 38.16 | 38.56 | 38.56 | -2.45% | 12,494 |
| Apr 17, 2025 | 39.44 | 39.76 | 39.11 | 39.53 | 39.53 | 1.28% | 23,001 |
| Apr 16, 2025 | 39.33 | 39.71 | 38.59 | 39.03 | 39.03 | -2.30% | 6,386 |
| Apr 15, 2025 | 40.16 | 40.38 | 39.92 | 39.95 | 39.95 | -0.40% | 9,124 |
| Apr 14, 2025 | 40.60 | 40.61 | 39.69 | 40.11 | 40.11 | 0.88% | 46,853 |
| Apr 11, 2025 | 39.01 | 39.77 | 38.39 | 39.76 | 39.76 | 1.95% | 8,100 |
| Apr 10, 2025 | 39.84 | 39.85 | 38.32 | 39.00 | 39.00 | -4.01% | 14,707 |
| Apr 9, 2025 | 36.57 | 40.84 | 36.43 | 40.63 | 40.63 | 10.17% | 58,929 |
| Apr 8, 2025 | 39.13 | 39.56 | 36.44 | 36.88 | 36.88 | -3.18% | 15,103 |
| Apr 7, 2025 | 36.21 | 40.05 | 36.21 | 38.09 | 38.09 | -0.73% | 18,540 |
| Apr 4, 2025 | 38.27 | 39.41 | 37.28 | 38.37 | 38.37 | -5.42% | 44,009 |
| Apr 3, 2025 | 41.35 | 41.87 | 40.35 | 40.57 | 40.57 | -8.34% | 45,149 |
| Apr 2, 2025 | 43.40 | 44.33 | 43.40 | 44.26 | 44.26 | 1.54% | 42,851 |
| Apr 1, 2025 | 43.12 | 43.83 | 43.12 | 43.59 | 43.59 | 0.48% | 11,398 |
| Mar 31, 2025 | 42.50 | 43.52 | 42.42 | 43.38 | 43.38 | -0.87% | 12,947 |
| 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 |