Proshares Long Online/Short Stores ETF (NY: CLIX )

81.65 USD +0.61 (+0.75%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 79.94 81.19 79.94 81.04 31,100 +0.69(+0.86%)
Sep 17, 2020 79.96 80.42 79.10 80.35 91,922 -1.00(-1.23%)
Sep 16, 2020 81.99 83.62 81.30 81.35 21,854 -0.45(-0.55%)
Sep 15, 2020 82.25 82.25 80.72 81.80 38,828 +0.14(+0.17%)
Sep 14, 2020 82.61 82.86 81.03 81.66 32,684 +0.38(+0.47%)
Sep 11, 2020 83.78 83.78 80.96 81.28 22,700 -1.62(-1.95%)
Sep 10, 2020 84.97 85.94 82.76 82.90 70,286 -0.94(-1.12%)
Sep 09, 2020 82.49 84.15 82.49 83.84 50,730 +2.24(+2.75%)
Sep 08, 2020 81.50 84.09 81.00 81.60 57,395 -2.28(-2.72%)
Sep 04, 2020 84.99 85.09 80.19 83.88 100,700 -1.85(-2.16%)
Sep 03, 2020 88.34 89.02 84.75 85.73 107,004 -4.02(-4.48%)
Sep 02, 2020 91.18 91.21 89.05 89.75 42,862 -1.06(-1.17%)
Sep 01, 2020 90.36 90.91 89.84 90.81 51,937 +1.73(+1.94%)
Aug 31, 2020 89.97 89.97 88.19 89.08 49,415 -0.34(-0.38%)
Aug 28, 2020 90.46 91.10 89.40 89.42 32,200 -0.24(-0.27%)
Aug 27, 2020 92.86 92.86 89.11 89.66 53,641 -2.68(-2.90%)
Aug 26, 2020 92.43 92.71 91.58 92.34 43,024 +0.47(+0.51%)
Aug 25, 2020 91.31 92.07 90.17 91.87 41,162 +0.25(+0.27%)
Aug 24, 2020 93.08 93.17 90.46 91.62 67,275 -0.28(-0.30%)
Aug 21, 2020 92.01 92.38 90.84 91.90 47,200 -0.37(-0.40%)
Aug 20, 2020 91.75 92.39 91.43 92.27 42,315 +0.47(+0.51%)
Aug 19, 2020 91.79 92.67 90.78 91.80 69,371 +0.01(+0.01%)
Aug 18, 2020 89.58 91.83 89.21 91.79 65,943 +3.13(+3.53%)
Aug 17, 2020 87.94 88.79 87.30 88.66 46,448 +1.88(+2.17%)
Aug 14, 2020 88.38 88.38 86.16 86.78 71,400 -0.89(-1.02%)
Aug 13, 2020 86.10 88.59 86.10 87.67 70,786 +1.61(+1.87%)
Aug 12, 2020 85.89 86.93 85.40 86.06 45,482 +0.33(+0.38%)
Aug 11, 2020 87.57 87.82 85.60 85.73 71,895 -2.11(-2.40%)
Aug 10, 2020 90.44 90.60 87.10 87.84 94,700 -2.49(-2.76%)
Aug 07, 2020 90.64 92.56 89.29 90.33 92,100 -0.02(-0.02%)
Aug 06, 2020 90.73 90.88 88.86 90.35 76,600 -0.41(-0.45%)
Aug 05, 2020 88.33 90.94 88.00 90.76 70,256 +2.57(+2.91%)
Aug 04, 2020 88.28 88.87 87.30 88.19 92,698 -0.07(-0.08%)
Aug 03, 2020 86.00 88.35 86.00 88.26 101,426 +2.44(+2.84%)
Jul 31, 2020 85.69 85.94 84.92 85.82 67,800 +2.14(+2.56%)
Jul 30, 2020 81.40 83.95 81.21 83.68 39,130 +2.36(+2.90%)
Jul 29, 2020 80.00 81.38 79.82 81.32 35,993 +1.70(+2.14%)
Jul 28, 2020 80.56 80.64 79.61 79.62 22,910 -0.82(-1.03%)
Jul 27, 2020 78.56 80.67 78.50 80.44 42,222 +2.51(+3.23%)
Jul 24, 2020 77.47 78.21 75.61 77.93 122,300 +0.03(+0.04%)
Jul 23, 2020 79.81 80.07 77.70 77.90 105,728 -1.91(-2.39%)
Jul 22, 2020 81.08 81.11 79.44 79.81 87,013 -1.27(-1.57%)
Jul 21, 2020 83.64 83.64 80.25 81.08 60,749 -1.31(-1.59%)
Jul 20, 2020 79.74 82.42 79.73 82.39 53,083 +3.28(+4.15%)
Jul 17, 2020 79.53 79.93 78.57 79.11 21,800 +0.16(+0.20%)
Jul 16, 2020 78.28 79.42 77.72 78.95 34,935 -0.39(-0.49%)
Jul 15, 2020 80.39 80.39 78.27 79.34 53,565 -0.43(-0.54%)
Jul 14, 2020 80.29 80.78 77.57 79.77 77,448 -0.62(-0.77%)
Jul 13, 2020 84.17 84.82 80.16 80.39 106,913 -3.07(-3.68%)
Jul 10, 2020 84.69 84.69 82.63 83.46 84,400 -0.82(-0.97%)
Jul 09, 2020 82.59 84.33 82.56 84.28 126,457 +2.64(+3.23%)
Jul 08, 2020 80.39 81.69 80.22 81.64 69,766 +1.81(+2.27%)
Jul 07, 2020 79.44 80.59 79.20 79.83 72,333 +0.32(+0.40%)
Jul 06, 2020 78.04 79.99 77.95 79.51 115,341 +2.75(+3.58%)
Jul 02, 2020 76.00 76.98 75.33 76.76 60,200 +1.89(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.