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

82.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 83.42 83.42 82.06 82.23 9,236 -1.45(-1.73%)
Apr 19, 2021 84.34 84.34 83.21 83.68 18,961 -1.22(-1.43%)
Apr 16, 2021 85.20 85.20 84.14 84.90 13,800 -0.75(-0.87%)
Apr 15, 2021 85.71 86.40 85.18 85.65 6,924 +0.17(+0.20%)
Apr 14, 2021 86.46 86.84 85.24 85.48 9,293 -0.89(-1.03%)
Apr 13, 2021 84.80 86.96 84.80 86.37 17,557 +1.56(+1.84%)
Apr 12, 2021 84.63 85.17 84.38 84.81 14,591 +0.34(+0.40%)
Apr 09, 2021 83.51 84.72 83.51 84.47 9,800 -0.07(-0.08%)
Apr 08, 2021 83.98 84.97 83.98 84.54 9,598 +0.39(+0.46%)
Apr 07, 2021 85.07 85.07 83.84 84.15 11,259 -0.74(-0.87%)
Apr 06, 2021 83.63 85.12 83.63 84.89 14,611 +1.19(+1.42%)
Apr 05, 2021 83.62 84.30 83.01 83.70 42,586 -1.02(-1.20%)
Apr 01, 2021 83.97 86.28 83.97 84.72 38,000 +1.08(+1.29%)
Mar 31, 2021 82.29 84.33 82.29 83.64 14,169 +1.65(+2.02%)
Mar 30, 2021 81.05 82.44 81.05 81.99 8,099 -0.23(-0.28%)
Mar 29, 2021 81.86 82.69 81.76 82.22 15,900 -0.31(-0.38%)
Mar 26, 2021 81.48 82.81 80.38 82.53 21,200 +0.23(+0.28%)
Mar 25, 2021 82.37 83.90 82.10 82.30 12,933 -1.41(-1.68%)
Mar 24, 2021 87.55 87.55 83.71 83.71 54,081 -4.10(-4.66%)
Mar 23, 2021 87.91 88.96 87.72 87.80 33,436 -0.33(-0.37%)
Mar 22, 2021 87.79 88.46 87.09 88.13 128,000 +0.88(+1.01%)
Mar 19, 2021 85.58 88.06 85.58 87.25 84,500 +0.68(+0.79%)
Mar 18, 2021 87.11 87.70 86.55 86.57 60,741 -1.54(-1.74%)
Mar 17, 2021 85.18 88.27 84.78 88.11 14,289 +1.46(+1.68%)
Mar 16, 2021 86.89 87.86 86.06 86.65 23,090 -0.23(-0.26%)
Mar 15, 2021 86.92 86.99 85.89 86.88 29,754 -0.75(-0.85%)
Mar 12, 2021 88.40 88.40 86.42 87.63 30,600 -1.63(-1.82%)
Mar 11, 2021 87.36 89.32 87.36 89.26 26,305 +2.87(+3.32%)
Mar 10, 2021 87.37 88.67 86.10 86.39 28,156 -0.43(-0.50%)
Mar 09, 2021 84.79 87.06 84.79 86.82 33,824 +3.01(+3.60%)
Mar 08, 2021 86.97 88.13 83.72 83.81 42,916 -4.03(-4.59%)
Mar 05, 2021 87.99 88.03 83.79 87.84 105,800 +0.09(+0.10%)
Mar 04, 2021 89.22 90.15 86.44 87.75 47,862 -2.45(-2.72%)
Mar 03, 2021 93.90 93.90 89.53 90.20 44,128 -4.30(-4.55%)
Mar 02, 2021 96.34 96.34 94.47 94.50 10,248 -2.11(-2.19%)
Mar 01, 2021 95.36 96.80 94.08 96.61 17,612 +2.61(+2.78%)
Feb 26, 2021 92.20 94.43 91.91 94.00 27,900 +2.20(+2.39%)
Feb 25, 2021 93.28 95.30 91.77 91.80 33,359 -2.64(-2.79%)
Feb 24, 2021 95.76 95.76 93.18 94.44 28,703 -1.43(-1.49%)
Feb 23, 2021 95.02 95.87 90.51 95.87 162,711 -1.55(-1.59%)
Feb 22, 2021 99.90 99.90 97.20 97.42 20,760 -3.55(-3.52%)
Feb 19, 2021 100.03 101.93 100.03 100.97 16,900 +0.54(+0.54%)
Feb 18, 2021 100.79 100.79 99.07 100.43 15,801 -1.90(-1.85%)
Feb 17, 2021 102.94 102.94 100.63 102.33 29,139 -0.30(-0.29%)
Feb 16, 2021 104.14 104.23 102.36 102.63 16,677 -0.79(-0.76%)
Feb 12, 2021 102.60 103.51 101.48 103.42 12,300 +1.16(+1.13%)
Feb 11, 2021 100.24 102.31 100.24 102.26 14,526 +2.30(+2.30%)
Feb 10, 2021 100.85 101.70 99.33 99.96 17,212 -0.84(-0.83%)
Feb 09, 2021 99.50 101.50 99.50 100.80 31,965 +0.70(+0.70%)
Feb 08, 2021 101.05 101.55 99.58 100.10 59,762 -0.52(-0.52%)
Feb 05, 2021 99.38 101.00 99.29 100.62 27,800 +1.97(+2.00%)
Feb 04, 2021 98.76 99.07 97.49 98.65 20,949 +0.70(+0.71%)
Feb 03, 2021 97.76 99.55 97.76 97.95 27,079 +0.35(+0.36%)
Feb 02, 2021 99.20 99.20 97.33 97.60 27,634 -0.03(-0.03%)
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.