Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

ProShares Online Retail ETF (ONLN)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.98

+0.82

(+2.04%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.76	41.01	40.69	40.98	40.98	57,243
02 May 2024	39.48	40.18	39.26	40.16	40.16	23,700
01 May 2024	38.50	39.30	38.14	38.41	38.41	41,800
30 Apr 2024	38.85	38.87	38.30	38.30	38.30	13,600
29 Apr 2024	38.96	39.11	38.84	38.97	38.97	7,200
26 Apr 2024	38.50	38.82	38.49	38.82	38.82	5,500
25 Apr 2024	37.28	37.90	37.23	37.90	37.90	9,700
24 Apr 2024	38.66	38.66	38.01	38.15	38.15	7,000
23 Apr 2024	37.89	38.61	37.89	38.51	38.51	25,800
22 Apr 2024	37.34	37.83	37.04	37.71	37.71	10,900
19 Apr 2024	37.11	37.30	36.85	37.04	37.04	47,200
18 Apr 2024	37.59	37.96	37.27	37.33	37.33	7,500
17 Apr 2024	37.91	37.99	37.32	37.44	37.44	19,800
16 Apr 2024	37.43	37.94	37.36	37.61	37.61	12,900
15 Apr 2024	38.72	38.78	37.71	37.75	37.75	23,000
12 Apr 2024	38.90	38.90	38.36	38.43	38.43	8,900
11 Apr 2024	39.32	39.45	38.98	39.41	39.41	12,000
10 Apr 2024	38.93	39.09	38.80	39.08	39.08	20,700
09 Apr 2024	39.26	39.60	39.22	39.60	39.60	9,000
08 Apr 2024	38.99	39.21	38.99	39.02	39.02	7,900
05 Apr 2024	38.32	38.82	38.22	38.79	38.79	11,000
04 Apr 2024	39.08	39.18	38.31	38.31	38.31	7,900
03 Apr 2024	38.46	38.76	38.44	38.58	38.58	35,200
02 Apr 2024	38.72	38.78	38.42	38.66	38.66	6,400
01 Apr 2024	39.39	39.47	39.16	39.23	39.23	5,600
28 Mar 2024	39.18	39.46	39.18	39.29	39.29	33,000
27 Mar 2024	38.93	39.06	38.84	39.06	39.06	9,200
26 Mar 2024	38.86	39.09	38.70	38.70	38.70	19,300
25 Mar 2024	38.97	39.09	38.63	38.64	38.64	13,400
22 Mar 2024	39.00	39.09	38.86	38.93	38.93	10,500
21 Mar 2024	39.63	39.86	39.19	39.20	39.20	75,700
20 Mar 2024	39.16	39.47	38.61	39.47	39.47	20,800
20 Mar 2024	0.045 Dividend
19 Mar 2024	38.52	38.67	38.36	38.60	38.55	6,100
18 Mar 2024	38.87	38.89	38.61	38.61	38.56	6,800
15 Mar 2024	38.77	39.03	38.59	38.59	38.55	5,400
14 Mar 2024	39.46	39.52	38.71	38.90	38.85	7,200
13 Mar 2024	38.82	39.61	38.82	39.41	39.36	18,700
12 Mar 2024	38.32	38.83	38.32	38.58	38.54	7,900
11 Mar 2024	38.21	38.43	38.12	38.12	38.08	13,600
08 Mar 2024	38.17	38.71	38.00	38.18	38.14	10,700
07 Mar 2024	38.21	38.33	38.08	38.09	38.05	7,100
06 Mar 2024	38.62	38.62	38.04	38.04	38.00	8,200
05 Mar 2024	38.09	38.19	37.86	38.03	37.99	22,500
04 Mar 2024	38.59	38.67	38.38	38.42	38.38	47,600
01 Mar 2024	38.12	38.60	38.11	38.57	38.53	16,700
29 Feb 2024	37.76	38.05	37.60	38.03	37.99	13,600
28 Feb 2024	37.72	38.00	37.66	37.75	37.71	20,400
27 Feb 2024	36.77	37.57	36.77	37.48	37.44	17,400
26 Feb 2024	36.16	36.64	36.16	36.52	36.48	19,600
23 Feb 2024	36.25	36.50	36.20	36.39	36.35	11,400
22 Feb 2024	35.55	35.89	35.49	35.84	35.80	9,800
21 Feb 2024	35.40	35.57	34.92	35.16	35.12	17,700
20 Feb 2024	35.46	35.46	35.17	35.40	35.36	11,200
16 Feb 2024	35.82	36.10	35.59	35.78	35.74	20,200
15 Feb 2024	35.73	36.04	35.57	36.04	36.00	16,700
14 Feb 2024	35.12	35.60	34.94	35.60	35.56	18,200
13 Feb 2024	34.80	35.11	34.53	34.72	34.68	29,000
12 Feb 2024	35.51	36.22	35.51	36.03	35.99	18,500
09 Feb 2024	34.76	35.44	34.68	35.43	35.39	14,000
08 Feb 2024	34.27	34.73	34.27	34.67	34.63	11,900
07 Feb 2024	34.24	34.43	34.10	34.38	34.34	19,900
06 Feb 2024	33.90	34.35	33.86	34.35	34.31	21,800
05 Feb 2024	33.75	33.79	33.39	33.68	33.64	32,700
02 Feb 2024	33.52	34.32	33.42	34.19	34.15	14,100
01 Feb 2024	33.29	33.38	32.74	33.35	33.31	62,800
31 Jan 2024	33.03	33.49	32.74	32.74	32.70	22,100
30 Jan 2024	33.88	33.88	33.41	33.42	33.38	7,600
29 Jan 2024	34.17	34.23	33.73	34.16	34.12	44,300
26 Jan 2024	34.13	34.50	34.13	34.30	34.26	10,300
25 Jan 2024	34.22	34.26	33.96	34.16	34.12	51,800
24 Jan 2024	34.72	34.78	34.07	34.07	34.03	21,800
23 Jan 2024	34.40	34.58	34.06	34.13	34.09	26,900
22 Jan 2024	33.79	34.23	33.79	34.02	33.98	11,900
19 Jan 2024	33.48	33.88	33.28	33.78	33.74	12,800
18 Jan 2024	33.43	33.51	33.02	33.32	33.28	24,400
17 Jan 2024	32.81	33.17	32.67	33.13	33.09	21,900
16 Jan 2024	33.66	33.72	33.25	33.38	33.34	38,400
12 Jan 2024	34.78	34.96	34.10	34.13	34.09	7,500
11 Jan 2024	34.45	34.66	34.18	34.63	34.59	6,800
10 Jan 2024	34.40	34.78	34.40	34.66	34.62	14,400
09 Jan 2024	34.12	34.78	34.12	34.62	34.58	14,100
08 Jan 2024	34.07	34.70	34.06	34.66	34.62	8,000
05 Jan 2024	34.09	34.47	34.09	34.12	34.08	10,900
04 Jan 2024	34.35	34.53	34.13	34.21	34.17	29,400
03 Jan 2024	34.84	35.00	34.63	34.69	34.65	9,500
02 Jan 2024	35.64	35.64	35.19	35.36	35.32	25,400
29 Dec 2023	36.47	36.66	36.03	36.07	36.03	17,800
28 Dec 2023	36.52	36.69	36.50	36.58	36.54	14,100
27 Dec 2023	36.43	36.70	36.24	36.50	36.46	15,100
26 Dec 2023	36.70	36.74	36.30	36.33	36.29	13,800
22 Dec 2023	36.70	36.90	36.44	36.55	36.51	9,400
21 Dec 2023	36.40	36.86	36.15	36.86	36.82	26,000
20 Dec 2023	36.30	36.99	35.71	35.71	35.67	34,300
19 Dec 2023	36.03	36.78	36.03	36.68	36.64	19,000
18 Dec 2023	35.30	35.80	35.17	35.73	35.69	57,700
15 Dec 2023	35.40	35.71	35.31	35.42	35.38	10,500
14 Dec 2023	34.93	35.60	34.93	35.26	35.22	30,300
13 Dec 2023	33.59	34.48	33.17	34.48	34.44	33,300
12 Dec 2023	33.72	33.77	33.39	33.67	33.63	12,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,165.27+2,905.56(+6.15%)

Best savings accounts that offer above inflation rates

ProShares Online Retail ETF (ONLN)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,165.27
+2,905.56(+6.15%)