UK markets close in 1 hour 59 minutes

ProShares Long Online/Short Stores ETF (CLIX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
40.180.00 (0.00%)
As of 03:46PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202440.1240.1840.1240.1840.18108
26 Mar 202440.3040.3739.9540.2040.204,300
25 Mar 202440.3940.3940.1040.1040.10900
22 Mar 202440.2540.3940.0640.3940.392,300
21 Mar 202440.9741.0140.4340.4340.431,300
20 Mar 202440.3340.7540.3340.7540.75400
20 Mar 20240.153 Dividend
19 Mar 202439.7940.2439.7940.0839.931,900
18 Mar 202440.4240.5640.1740.1740.021,600
15 Mar 202440.3140.4840.1940.1940.044,700
14 Mar 202440.6740.6740.5440.5440.38500
13 Mar 202440.9541.0240.8040.8040.656,800
12 Mar 202439.8540.1739.8540.0339.88800
11 Mar 202439.3039.9339.3039.6239.479,300
08 Mar 202439.4540.0038.3039.6139.468,500
07 Mar 202439.6639.6639.3539.4139.261,600
06 Mar 202439.8539.9239.5739.5739.42700
05 Mar 202439.2439.3039.1739.3039.151,600
04 Mar 202439.7840.0039.6239.6239.4719,000
01 Mar 202439.1239.7839.1239.7539.601,100
29 Feb 202439.3839.4138.9739.2639.115,500
28 Feb 202439.2039.2038.6739.0038.854,800
27 Feb 202438.2338.6938.1138.6938.542,000
26 Feb 202437.1438.0337.1437.9637.8213,000
23 Feb 202438.1738.1737.3437.7937.645,900
22 Feb 202437.3237.5137.3237.4137.2717,400
21 Feb 202437.3537.3536.7736.9036.761,100
20 Feb 202437.1637.1636.6737.0636.925,100
16 Feb 202437.4237.6437.3337.5437.401,700
15 Feb 202437.8137.8137.4037.7337.592,500
14 Feb 202437.2337.5737.0837.5737.435,000
13 Feb 202436.5437.0136.5436.7636.6212,800
12 Feb 202437.7537.8837.7537.7737.6312,400
09 Feb 202436.8937.4336.8537.4337.2910,000
08 Feb 202436.3836.6836.2536.6536.512,900
07 Feb 202436.2536.5636.2536.5636.4215,000
06 Feb 202436.3336.5936.2836.5936.4512,900
05 Feb 202435.9636.1235.7936.1235.985,200
02 Feb 202435.6736.3235.6736.2836.1455,600
01 Feb 202435.7735.7735.3835.4535.3111,200
31 Jan 202435.4335.5335.2235.2235.0911,100
30 Jan 202436.0536.1235.5435.5835.453,400
29 Jan 202436.2836.3536.2836.3536.21200
26 Jan 202436.6636.7436.4836.6636.522,600
25 Jan 202436.7236.7236.5336.5636.4210,500
24 Jan 202436.7136.9236.7136.7336.5920,500
23 Jan 202436.6136.7236.4636.5436.407,300
22 Jan 202436.2736.5736.1636.3136.175,200
19 Jan 202435.8436.2835.8436.2836.147,600
18 Jan 202435.7335.7835.7135.7635.62400
17 Jan 202435.2335.6635.2135.6635.523,300
16 Jan 202436.0936.0935.7135.7735.633,100
12 Jan 202437.2137.2136.6136.6136.47500
11 Jan 202437.1637.1636.6937.0136.879,300
10 Jan 202436.5736.9236.5736.9236.781,800
09 Jan 202436.6637.0436.6436.9536.811,100
08 Jan 202436.5036.8636.4336.8636.723,200
05 Jan 202436.5236.7036.5136.5136.371,200
04 Jan 202436.5936.8836.5936.6136.472,400
03 Jan 202436.8937.2136.8737.1437.001,500
02 Jan 202437.6237.6237.2637.2637.12600
29 Dec 202338.4438.5338.0938.1037.961,400
28 Dec 202338.4538.7338.4538.5638.414,000
27 Dec 202338.3938.5038.3338.5038.364,600
26 Dec 202339.1339.1338.5038.5038.351,000
22 Dec 202339.0539.2938.8538.9238.786,700
21 Dec 202338.6539.2138.6539.2139.061,700
20 Dec 202338.8139.1638.1438.1437.994,000
19 Dec 202338.4939.0638.4939.0038.853,700
18 Dec 202337.8938.2637.7438.2338.085,300
15 Dec 202337.9137.9937.5737.8837.746,600
14 Dec 202337.5037.7037.4837.5237.381,700
13 Dec 202336.5637.0036.3137.0036.862,400
12 Dec 202336.5136.7436.4336.7436.601,000
11 Dec 202336.7836.8836.7436.7636.62800
08 Dec 202336.8036.8436.5336.8436.704,600
07 Dec 202336.4236.4936.4236.4736.34800
06 Dec 202336.6236.7436.2536.2836.142,300
05 Dec 202336.1636.7836.1636.7136.572,000
04 Dec 202336.1336.6836.1336.4836.341,600
01 Dec 202336.6436.7636.6436.7636.62400
30 Nov 202336.4636.4636.2136.3336.191,100
29 Nov 202337.1037.1036.4636.4636.321,300
28 Nov 202336.5837.0536.4937.0536.912,200
27 Nov 202335.9936.3035.9936.2336.091,300
24 Nov 202335.9635.9635.8635.9335.794,900
22 Nov 202336.1236.1235.9735.9735.83700
21 Nov 202335.7735.7735.2935.6935.551,200
20 Nov 202336.0136.1836.0136.1836.04800
17 Nov 202335.6835.6835.6835.6835.54400
16 Nov 202335.0435.5435.0435.5435.401,600
15 Nov 202335.7235.7235.6135.6735.53900
14 Nov 202335.6335.6635.3335.3735.232,500
13 Nov 202335.0635.0634.8334.9034.771,500
10 Nov 202335.5935.5934.8035.2335.0938,400
09 Nov 202335.7735.7734.9934.9934.862,200
08 Nov 202335.5635.7735.4435.7735.63900
07 Nov 202335.5936.0135.5936.0135.871,600
06 Nov 202335.4935.6135.3135.4735.337,000
03 Nov 202335.1835.7635.1835.6035.46800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...