MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ONLN — ProShares Online Retail ETF
NYSE ArcaProShares Online Retail ETF
$55.05
+0.97(+1.79%)
- O
- 54.26
- H
- 55.30
- L
- 54.26
- V
- 3.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$55.05
Period Return+34.85%
Period High$63.94
Period Low$40.82
Avg Daily Volume9.7K
Total Trading Days365
ONLN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $54.26 | $55.30 | $54.26 | $55.05 | +$0.97 | +1.79% | 3,093 | $54.98 | $54.26 $55.30 |
| Oct 2, 2026 | $54.06 | $54.19 | $53.99 | $54.08 | $-0.06 | -0.11% | 2,232 | $54.11 | $53.99 $54.19 |
| Oct 1, 2026 | $54.29 | $54.37 | $54.03 | $54.14 | $-0.07 | -0.13% | 7,142 | $54.19 | $54.03 $54.37 |
| Sep 30, 2026 | $54.20 | $54.60 | $54.20 | $54.21 | +$0.23 | +0.43% | 4,687 | $54.41 | $54.20 $54.60 |
| Sep 29, 2026 | $53.99 | $53.99 | $53.86 | $53.98 | $-0.02 | -0.04% | 909 | $53.95 | $53.86 $53.99 |
| Sep 28, 2026 | $54.05 | $54.32 | $53.91 | $54.00 | $-0.51 | -0.94% | 4,260 | $54.07 | $53.91 $54.32 |
| Sep 25, 2026 | $54.36 | $54.82 | $54.35 | $54.51 | +$0.00 | +0.00% | 1,137 | $54.54 | $54.35 $54.82 |
| Sep 24, 2026 | $54.65 | $54.65 | $54.25 | $54.51 | $-0.46 | -0.84% | 6,655 | $54.45 | $54.25 $54.65 |
| Sep 23, 2026 | $55.53 | $55.53 | $54.97 | $54.97 | $-1.54 | -2.72% | 4,877 | $55.12 | $54.97 $55.53 |
| Sep 22, 2026 | $56.93 | $56.93 | $56.51 | $56.51 | +$0.03 | +0.05% | 2,501 | $56.61 | $56.51 $56.93 |
| Sep 21, 2026 | $56.40 | $56.63 | $56.36 | $56.48 | +$0.65 | +1.17% | 2,542 | $56.48 | $56.36 $56.63 |
| Sep 18, 2026 | $55.83 | $55.83 | $55.83 | $55.83 | +$0.32 | +0.57% | 433 | $55.84 | $55.83 $55.83 |
| Sep 17, 2026 | $55.94 | $55.94 | $55.51 | $55.51 | +$0.39 | +0.71% | 2,823 | $55.65 | $55.51 $55.94 |
| Sep 16, 2026 | $55.51 | $55.75 | $54.97 | $55.12 | $-0.34 | -0.61% | 4,093 | $55.27 | $54.97 $55.75 |
| Sep 15, 2026 | $56.50 | $56.50 | $55.44 | $55.46 | $-1.24 | -2.18% | 2,652 | $55.70 | $55.44 $56.50 |
| Sep 14, 2026 | $55.79 | $57.06 | $55.79 | $56.70 | +$0.48 | +0.85% | 9,129 | $56.58 | $55.79 $57.06 |
| Sep 11, 2026 | $56.10 | $56.31 | $56.10 | $56.22 | +$0.66 | +1.19% | 3,122 | $56.22 | $56.10 $56.31 |
| Sep 10, 2026 | $55.46 | $55.56 | $55.46 | $55.56 | $-0.20 | -0.36% | 1,080 | $55.57 | $55.46 $55.56 |
| Sep 9, 2026 | $55.92 | $55.92 | $55.75 | $55.76 | $-1.11 | -1.95% | 1,808 | $55.88 | $55.75 $55.92 |
| Sep 8, 2026 | $56.59 | $56.93 | $56.45 | $56.87 | $-0.69 | -1.19% | 3,808 | $56.69 | $56.45 $56.93 |
| Sep 4, 2026 | $57.39 | $57.65 | $57.39 | $57.56 | $-0.14 | -0.25% | 1,219 | $57.54 | $57.39 $57.65 |
| Sep 3, 2026 | $57.76 | $57.78 | $57.69 | $57.70 | +$0.12 | +0.21% | 1,066 | $57.73 | $57.69 $57.78 |
| Sep 2, 2026 | $57.08 | $57.58 | $57.08 | $57.58 | +$0.42 | +0.74% | 1,346 | $57.30 | $57.08 $57.58 |
| Sep 1, 2026 | $57.23 | $57.30 | $57.09 | $57.16 | $-0.84 | -1.45% | 1,422 | $57.22 | $57.09 $57.30 |
| Aug 31, 2026 | $58.26 | $58.26 | $57.91 | $58.00 | $-1.58 | -2.65% | 5,615 | $58.04 | $57.91 $58.26 |
| Aug 28, 2026 | $59.64 | $59.64 | $59.54 | $59.58 | +$1.10 | +1.88% | 2,672 | $59.55 | $59.54 $59.64 |
| Aug 27, 2026 | $58.69 | $58.85 | $58.35 | $58.48 | $-0.60 | -1.02% | 16,092 | $58.62 | $58.35 $58.85 |
| Aug 26, 2026 | $59.32 | $59.32 | $59.05 | $59.08 | $-0.61 | -1.02% | 2,224 | $59.16 | $59.05 $59.32 |
| Aug 25, 2026 | $59.58 | $59.70 | $59.48 | $59.69 | +$0.12 | +0.20% | 3,343 | $59.59 | $59.48 $59.70 |
| Aug 24, 2026 | $59.37 | $59.57 | $59.32 | $59.57 | +$0.75 | +1.28% | 4,920 | $59.49 | $59.32 $59.57 |