Mail

CLIX - ProShares Long Online/Short Stores ETF

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	34.38	34.87	34.38	34.70	34.70	1,000
07 Jun 2023	35.15	35.16	34.04	34.04	34.04	3,400
06 Jun 2023	34.11	35.00	34.11	34.99	34.99	500
05 Jun 2023	33.77	34.32	33.77	34.32	34.32	400
02 Jun 2023	34.21	34.21	34.04	34.08	34.08	1,900
01 Jun 2023	33.32	34.15	33.32	33.82	33.82	4,400
31 May 2023	32.97	32.97	32.77	32.77	32.77	1,600
30 May 2023	33.21	33.21	32.73	33.00	33.00	1,800
26 May 2023	32.88	33.01	32.88	33.00	33.00	1,200
25 May 2023	32.17	32.17	31.78	31.78	31.78	1,600
24 May 2023	31.75	32.01	31.75	32.01	32.01	3,400
23 May 2023	32.32	32.52	32.02	32.02	32.02	1,500
22 May 2023	32.04	32.43	32.01	32.29	32.29	3,800
19 May 2023	32.32	32.32	31.94	31.94	31.94	119,800
18 May 2023	32.50	32.50	32.16	32.40	32.40	1,600
17 May 2023	32.67	32.67	32.67	32.67	32.67	1,000
16 May 2023	32.19	32.34	32.11	32.12	32.12	1,500
15 May 2023	32.05	32.78	32.05	32.78	32.78	400
12 May 2023	32.59	32.59	31.90	31.90	31.90	500
11 May 2023	32.63	32.84	32.63	32.84	32.84	1,000
10 May 2023	32.06	32.40	32.06	32.40	32.40	700
09 May 2023	31.74	31.74	31.60	31.64	31.64	600
08 May 2023	31.48	31.73	31.48	31.73	31.73	1,600
05 May 2023	30.90	30.97	30.90	30.97	30.97	700
04 May 2023	30.55	30.56	30.52	30.52	30.52	600
03 May 2023	29.94	30.32	29.94	30.23	30.23	1,700
02 May 2023	30.10	30.14	30.00	30.00	30.00	700
01 May 2023	30.50	30.50	30.50	30.50	30.50	600
28 Apr 2023	30.26	30.99	30.26	30.83	30.83	1,500
27 Apr 2023	30.85	30.86	30.83	30.86	30.86	1,100
26 Apr 2023	30.28	30.28	29.98	29.98	29.98	1,300
25 Apr 2023	30.08	30.08	29.85	29.90	29.90	1,200
24 Apr 2023	30.67	30.67	30.29	30.51	30.51	2,600
21 Apr 2023	30.67	30.83	30.67	30.83	30.83	300
20 Apr 2023	30.65	30.65	30.65	30.65	30.65	200
19 Apr 2023	31.25	31.26	31.13	31.13	31.13	900
18 Apr 2023	31.36	31.37	31.19	31.29	31.29	2,200
17 Apr 2023	31.34	31.48	31.34	31.48	31.48	800
14 Apr 2023	31.19	31.31	31.19	31.31	31.31	400
13 Apr 2023	31.24	31.43	31.24	31.43	31.43	1,100
12 Apr 2023	31.65	31.65	30.59	30.59	30.59	2,400
11 Apr 2023	31.88	31.88	31.50	31.62	31.62	185,300
10 Apr 2023	31.85	32.01	31.76	31.95	31.95	1,200
06 Apr 2023	31.97	32.10	31.97	32.08	32.08	1,000
05 Apr 2023	31.86	31.93	31.76	31.76	31.76	1,300
04 Apr 2023	32.39	32.67	32.36	32.67	32.67	3,300
03 Apr 2023	32.39	32.47	32.21	32.47	32.47	1,100
31 Mar 2023	32.99	32.99	32.88	32.98	32.98	2,100
30 Mar 2023	32.84	32.84	32.84	32.84	32.84	300
29 Mar 2023	32.14	32.34	32.14	32.34	32.34	700
28 Mar 2023	31.54	31.63	31.50	31.63	31.63	900
27 Mar 2023	31.31	31.31	31.31	31.31	31.31	100
24 Mar 2023	31.25	31.36	31.24	31.36	31.36	700
23 Mar 2023	32.10	32.11	31.65	31.65	31.65	800
22 Mar 2023	31.56	31.56	31.22	31.22	31.22	300
21 Mar 2023	31.05	31.66	31.05	31.56	31.56	1,500
20 Mar 2023	30.84	30.84	30.81	30.81	30.81	400
17 Mar 2023	31.06	31.15	31.06	31.14	31.14	1,000
16 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
15 Mar 2023	30.45	30.73	30.40	30.72	30.72	2,000
14 Mar 2023	30.97	30.97	30.75	30.85	30.85	800
13 Mar 2023	29.59	30.59	29.59	30.59	30.59	1,200
10 Mar 2023	30.64	30.64	30.19	30.19	30.19	200
09 Mar 2023	31.19	31.19	30.89	30.89	30.89	400
08 Mar 2023	31.50	31.75	31.49	31.75	31.75	3,200
07 Mar 2023	32.36	32.36	32.05	32.05	32.05	500
06 Mar 2023	32.17	32.17	31.72	31.72	31.72	800
03 Mar 2023	32.06	32.06	31.96	32.01	32.01	2,700
02 Mar 2023	31.75	31.75	31.75	31.75	31.75	700
01 Mar 2023	31.82	31.90	31.73	31.73	31.73	400
28 Feb 2023	32.75	32.75	32.75	32.75	32.75	600
27 Feb 2023	32.50	32.58	32.50	32.56	32.56	600
24 Feb 2023	32.63	32.63	32.17	32.30	32.30	700
23 Feb 2023	33.37	33.57	33.00	33.44	33.44	800
22 Feb 2023	33.71	33.75	33.64	33.75	33.75	300
21 Feb 2023	33.95	34.24	33.47	33.47	33.47	800
17 Feb 2023	34.71	34.71	34.52	34.62	34.62	700
16 Feb 2023	36.11	36.12	35.53	35.53	35.53	1,200
15 Feb 2023	36.40	36.40	36.40	36.40	36.40	100
14 Feb 2023	35.14	35.54	35.08	35.54	35.54	2,000
13 Feb 2023	34.90	35.74	34.90	35.74	35.74	1,800
10 Feb 2023	35.13	35.13	34.69	34.76	34.76	400
09 Feb 2023	36.59	36.59	35.48	35.48	35.48	1,100
08 Feb 2023	36.35	36.35	35.88	35.98	35.98	2,100
07 Feb 2023	36.42	36.44	36.42	36.42	36.42	2,200
06 Feb 2023	36.51	36.63	36.29	36.34	36.34	1,900
03 Feb 2023	37.74	37.90	36.93	36.93	36.93	1,200
02 Feb 2023	38.00	38.43	37.97	38.43	38.43	1,000
01 Feb 2023	36.32	37.22	36.32	37.22	37.22	2,800
31 Jan 2023	36.48	36.51	36.31	36.51	36.51	1,300
30 Jan 2023	36.56	36.56	35.87	35.87	35.87	1,000
27 Jan 2023	36.57	37.15	36.47	37.14	37.14	800
26 Jan 2023	36.22	36.22	35.62	36.13	36.13	4,400
25 Jan 2023	34.34	35.47	34.34	35.47	35.47	900
24 Jan 2023	35.42	35.50	35.19	35.19	35.19	1,100
23 Jan 2023	35.67	35.76	35.58	35.76	35.76	2,200
20 Jan 2023	34.50	34.87	34.50	34.86	34.86	1,400
19 Jan 2023	33.46	33.56	33.38	33.56	33.56	1,200
18 Jan 2023	34.14	34.14	33.50	33.50	33.50	3,000
17 Jan 2023	34.06	34.06	33.74	33.96	33.96	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...