ProShares Online Retail ETF

ONLN
🏛️ usa →
60.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 59.90 60.33 59.79 60.32 0.0M
2025-09-25 59.80 60.29 59.41 60.19 0.0M
2025-09-24 60.82 61.24 60.58 60.58 0.0M
2025-09-23 60.55 60.61 59.81 59.83 0.0M
2025-09-22 61.18 61.47 60.58 60.58 0.0M
2025-09-19 61.75 61.75 61.39 61.39 0.0M
2025-09-18 61.52 61.54 61.28 61.38 0.0M
2025-09-17 61.37 61.96 61.09 61.26 0.0M
2025-09-16 60.40 61.06 60.40 61.00 0.0M
2025-09-15 60.20 60.75 60.12 60.70 0.0M
2025-09-12 60.46 60.46 59.61 59.79 0.0M
2025-09-11 59.96 60.74 59.80 60.48 0.0M
2025-09-10 60.28 60.28 58.94 59.15 0.0M
2025-09-09 59.82 60.59 59.77 60.59 0.0M
2025-09-08 59.27 59.97 59.27 59.79 0.0M
2025-09-05 58.50 58.76 57.86 58.76 0.0M
2025-09-04 56.93 57.86 56.90 57.86 0.0M
2025-09-03 56.29 56.74 56.29 56.74 0.0M
2025-09-02 56.12 56.59 56.02 56.47 0.0M
2025-08-29 57.29 57.29 57.03 57.16 0.0M
2025-08-28 56.52 57.02 56.52 56.98 0.0M
2025-08-27 56.56 56.76 56.49 56.72 0.0M
2025-08-26 57.19 57.30 56.61 56.81 0.0M
2025-08-25 57.55 57.62 57.24 57.24 0.0M
2025-08-22 56.81 58.27 56.81 58.03 0.0M
2025-08-21 56.51 56.62 56.21 56.56 0.0M
2025-08-20 57.25 57.25 56.52 57.06 0.0M
2025-08-19 57.78 58.20 57.42 57.43 0.0M
2025-08-18 57.83 57.93 57.78 57.90 0.0M
2025-08-15 57.56 57.74 57.54 57.68 0.0M
2025-08-14 57.24 57.57 57.10 57.50 0.0M
2025-08-13 56.90 57.93 56.90 57.93 0.0M
2025-08-12 55.33 56.30 55.14 56.30 0.0M
2025-08-11 54.74 54.94 54.46 54.78 0.0M
2025-08-08 54.60 54.69 54.16 54.69 0.0M
2025-08-07 54.72 54.72 53.91 54.33 0.0M
2025-08-06 53.39 54.02 53.31 54.01 0.0M
2025-08-05 53.57 53.73 53.20 53.27 0.0M
2025-08-04 53.79 53.79 53.29 53.54 0.0M
2025-08-01 53.44 53.44 52.87 53.13 0.0M
2025-07-31 55.41 55.50 54.96 55.14 0.0M
2025-07-30 54.90 54.90 53.80 53.83 0.0M
2025-07-29 55.64 55.64 54.34 54.46 0.0M
2025-07-28 55.39 55.47 55.18 55.29 0.0M
2025-07-25 55.43 55.43 55.03 55.03 0.0M
2025-07-24 55.79 55.99 55.33 55.34 0.0M
2025-07-23 55.39 55.87 55.39 55.70 0.0M
2025-07-22 54.60 55.05 53.86 54.97 0.0M
2025-07-21 53.60 54.32 53.60 54.32 0.0M
2025-07-18 53.19 53.43 53.01 53.42 0.0M
2025-07-17 52.09 52.66 52.09 52.62 0.0M
2025-07-16 51.89 52.01 51.57 52.00 0.0M
2025-07-15 52.26 52.26 51.92 51.92 0.0M
2025-07-14 51.64 51.79 51.60 51.73 0.0M
2025-07-11 51.86 51.94 51.66 51.66 0.0M
2025-07-10 51.46 52.04 51.46 51.97 0.0M
2025-07-09 51.34 51.34 50.92 51.33 0.0M
2025-07-08 51.24 51.41 51.13 51.29 0.0M
2025-07-07 51.42 51.69 51.08 51.24 0.0M
2025-07-03 51.73 51.79 51.67 51.68 0.0M
2025-07-02 50.99 51.54 50.92 51.52 0.0M
2025-07-01 50.56 51.55 50.56 51.20 0.0M
2025-06-30 50.76 50.78 50.57 50.74 0.0M
2025-06-27 50.83 51.04 50.44 50.96 0.0M
2025-06-26 49.93 50.58 49.46 50.53 0.0M
2025-06-25 49.95 50.00 49.66 49.76 0.0M
2025-06-24 49.70 50.17 49.70 50.04 0.0M
2025-06-23 49.09 49.31 48.73 49.23 0.0M
2025-06-20 49.77 49.81 49.14 49.28 0.0M
2025-06-18 49.64 49.65 49.39 49.39 0.0M
2025-06-17 49.46 49.90 49.39 49.39 0.0M
2025-06-16 49.31 49.83 49.31 49.71 0.0M
2025-06-13 49.11 49.58 48.75 48.87 0.0M
2025-06-12 49.90 50.04 49.79 49.91 0.0M
2025-06-11 50.79 50.86 50.21 50.32 0.0M
2025-06-10 51.12 51.21 50.67 50.98 0.0M
2025-06-09 50.92 51.44 50.92 51.23 0.0M
2025-06-06 51.11 51.11 50.60 50.81 0.0M
2025-06-05 50.42 51.26 50.37 50.59 0.0M
2025-06-04 49.54 50.26 49.54 50.19 0.0M
2025-06-03 49.17 49.56 49.16 49.42 0.0M
2025-06-02 48.06 48.79 48.06 48.73 0.0M
2025-05-30 48.03 48.28 47.76 48.19 0.0M
2025-05-29 48.76 48.76 48.17 48.34 0.0M
2025-05-28 48.33 48.33 48.02 48.11 0.0M
2025-05-27 47.97 48.37 47.90 48.36 0.0M
2025-05-23 46.91 47.58 46.91 47.32 0.0M
2025-05-22 47.22 48.02 47.22 47.78 0.0M
2025-05-21 47.74 47.85 47.35 47.39 0.0M
2025-05-20 48.26 48.54 47.91 48.25 0.0M
2025-05-19 47.46 48.40 47.46 48.40 0.0M
2025-05-16 48.02 48.46 47.97 48.32 0.0M
2025-05-15 47.63 47.85 47.28 47.83 0.0M
2025-05-14 48.06 48.22 47.95 48.08 0.0M
2025-05-13 47.46 48.10 47.46 47.68 0.0M
2025-05-12 47.56 47.56 46.65 47.14 0.0M
2025-05-09 45.11 45.11 44.68 44.76 0.0M
2025-05-08 44.19 45.16 44.19 44.91 0.0M
2025-05-07 43.15 43.78 43.15 43.67 0.0M
2025-05-06 43.36 43.55 43.32 43.40 0.0M
2025-05-05 42.91 43.62 42.91 43.26 0.0M
2025-05-02 43.10 43.82 43.10 43.63 0.0M
2025-05-01 42.65 43.00 42.36 42.49 0.0M
2025-04-30 41.39 42.19 41.00 42.16 0.0M
2025-04-29 41.83 42.32 41.83 42.22 0.0M
2025-04-28 42.19 42.41 41.67 41.98 0.0M
2025-04-25 41.73 42.08 41.66 42.08 0.0M
2025-04-24 40.94 41.87 40.94 41.83 0.0M
2025-04-23 41.58 41.99 40.82 40.82 0.0M
2025-04-22 39.16 40.53 39.16 39.93 0.0M
2025-04-21 39.12 39.12 38.16 38.56 0.0M
2025-04-17 39.44 39.76 39.11 39.53 0.0M
2025-04-16 39.33 39.71 38.59 39.03 0.0M
2025-04-15 40.16 40.38 39.92 39.95 0.0M
2025-04-14 40.60 40.61 39.69 40.11 0.0M
2025-04-11 39.01 39.77 38.39 39.76 0.0M
2025-04-10 39.84 39.85 38.32 39.00 0.0M
2025-04-09 36.57 40.84 36.43 40.63 0.1M
2025-04-08 39.13 39.56 36.44 36.88 0.0M
2025-04-07 36.21 40.05 36.21 38.09 0.0M
2025-04-04 38.27 39.41 37.28 38.37 0.0M
2025-04-03 41.35 41.87 40.35 40.57 0.0M
2025-04-02 43.40 44.33 43.40 44.26 0.0M
2025-04-01 43.12 43.83 43.12 43.59 0.0M
2025-03-31 42.50 43.52 42.42 43.38 0.0M
2025-03-28 44.61 44.61 43.49 43.76 0.0M
2025-03-27 44.52 45.43 44.50 45.01 0.0M
2025-03-26 44.56 44.84 44.52 44.66 0.0M
2025-03-25 45.43 45.71 45.37 45.43 0.0M
2025-03-24 44.72 45.43 44.72 45.42 0.0M
2025-03-21 43.00 44.03 43.00 43.99 0.0M
2025-03-20 43.94 44.42 43.70 43.84 0.0M
2025-03-19 43.52 44.14 43.22 43.97 0.0M
2025-03-18 43.65 43.65 43.30 43.35 0.0M
2025-03-17 44.37 44.95 44.22 44.64 0.0M
2025-03-14 43.58 43.95 43.54 43.93 0.0M
2025-03-13 43.44 43.44 42.55 42.63 0.0M
2025-03-12 44.45 44.45 43.44 43.66 0.0M
2025-03-11 43.67 43.92 43.22 43.72 0.0M
2025-03-10 44.08 44.23 43.16 43.53 0.0M
2025-03-07 44.92 45.42 44.06 45.10 0.0M
2025-03-06 45.61 45.69 44.61 44.87 0.0M
2025-03-05 45.25 46.26 45.25 46.23 0.0M
2025-03-04 44.26 45.61 43.83 44.90 0.0M
2025-03-03 46.72 46.72 44.99 45.22 0.0M
2025-02-28 46.16 46.58 45.94 46.56 0.0M
2025-02-27 48.15 48.15 46.62 46.69 0.0M
2025-02-26 48.14 48.77 48.08 48.17 0.0M
2025-02-25 47.72 48.01 46.59 47.88 0.0M
2025-02-24 48.61 48.61 47.39 47.62 0.0M
2025-02-21 49.90 49.90 48.70 48.86 0.0M
2025-02-20 50.50 50.50 49.38 49.63 0.0M
2025-02-19 50.85 50.85 50.10 50.17 0.0M
2025-02-18 51.60 51.60 51.07 51.27 0.0M
2025-02-14 50.92 51.20 50.92 51.20 0.0M
2025-02-13 49.46 50.52 49.46 50.52 0.0M
2025-02-12 49.55 49.76 49.39 49.57 0.0M
2025-02-11 49.66 50.02 49.66 49.97 0.0M
2025-02-10 49.63 49.93 49.59 49.83 0.0M
2025-02-07 49.76 50.21 48.96 49.09 0.0M
2025-02-06 50.37 50.50 49.83 50.02 0.0M
2025-02-05 50.09 50.10 49.78 49.96 0.0M
2025-02-04 49.40 50.62 49.40 50.62 0.0M
2025-02-03 48.92 49.52 48.89 49.01 0.0M
2025-01-31 50.71 50.71 49.76 49.94 0.0M
2025-01-30 49.60 50.69 49.60 50.41 0.0M
2025-01-29 49.80 49.80 49.10 49.20 0.0M
2025-01-28 48.35 49.53 48.35 49.53 0.0M
2025-01-27 47.86 48.57 47.78 48.45 0.0M
2025-01-24 48.31 48.93 48.31 48.72 0.0M
2025-01-23 47.74 48.12 47.67 48.06 0.0M
2025-01-22 47.44 48.01 47.44 47.90 0.0M
2025-01-21 47.27 47.36 46.74 47.29 0.0M
2025-01-17 46.54 46.80 46.54 46.76 0.0M
2025-01-16 45.76 46.22 45.76 46.04 0.0M
2025-01-15 45.93 46.13 45.75 45.93 0.0M
2025-01-14 45.42 45.42 44.70 44.80 0.0M
2025-01-13 44.67 44.96 44.50 44.91 0.0M
2025-01-10 45.30 45.30 44.82 45.06 0.0M
2025-01-08 45.90 45.90 45.43 45.89 0.0M
2025-01-07 46.04 46.06 45.60 45.79 0.0M
2025-01-06 46.35 46.68 46.27 46.42 0.0M
2025-01-03 45.35 45.57 45.29 45.50 0.0M
2025-01-02 44.97 45.46 44.83 45.12 0.0M