Skip to main content

Long Online/Short Stores ETF (NY: CLIX )

40.51 +0.33 (+0.82%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.12 40.18 40.12 40.18 358 -0.02(-0.04%)
Mar 26, 2024 40.30 40.37 39.95 40.20 4,346 +0.10(+0.25%)
Mar 25, 2024 40.39 40.39 40.10 40.10 900 -0.29(-0.73%)
Mar 22, 2024 40.25 40.39 40.06 40.39 2,330 -0.04(-0.09%)
Mar 21, 2024 40.97 41.01 40.43 40.43 1,336 -0.32(-0.80%)
Mar 20, 2024 40.33 40.75 40.33 40.75 417 +0.67(+1.68%)
Mar 19, 2024 39.79 40.24 39.79 40.08 1,878 -0.09(-0.23%)
Mar 18, 2024 40.42 40.56 40.17 40.17 1,601 -0.02(-0.04%)
Mar 15, 2024 40.31 40.48 40.19 40.19 4,733 -0.35(-0.86%)
Mar 14, 2024 40.67 40.67 40.54 40.54 518 -0.26(-0.65%)
Mar 13, 2024 40.95 41.02 40.80 40.80 6,809 +0.77(+1.92%)
Mar 12, 2024 39.85 40.17 39.85 40.03 814 +0.41(+1.04%)
Mar 11, 2024 39.30 39.93 39.30 39.62 9,327 +0.01(+0.02%)
Mar 08, 2024 39.45 40.00 38.30 39.61 8,514 +0.20(+0.51%)
Mar 07, 2024 39.66 39.66 39.35 39.41 1,624 -0.16(-0.41%)
Mar 06, 2024 39.85 39.92 39.57 39.57 652 +0.28(+0.70%)
Mar 05, 2024 39.24 39.30 39.17 39.30 1,555 -0.32(-0.82%)
Mar 04, 2024 39.78 40.00 39.62 39.62 19,008 -0.13(-0.32%)
Mar 01, 2024 39.12 39.78 39.12 39.75 1,106 +0.49(+1.25%)
Feb 29, 2024 39.38 39.41 38.97 39.26 5,458 +0.26(+0.66%)
Feb 28, 2024 39.20 39.20 38.67 39.00 4,818 +0.31(+0.81%)
Feb 27, 2024 38.23 38.69 38.11 38.69 2,043 +0.73(+1.91%)
Feb 26, 2024 37.14 38.03 37.14 37.96 13,033 +0.18(+0.46%)
Feb 23, 2024 38.17 38.17 37.34 37.79 5,861 +0.38(+1.00%)
Feb 22, 2024 37.32 37.51 37.32 37.41 17,401 +0.51(+1.39%)
Feb 21, 2024 37.35 37.35 36.77 36.90 1,069 -0.17(-0.45%)
Feb 20, 2024 37.16 37.16 36.67 37.06 5,135 -0.48(-1.28%)
Feb 16, 2024 37.42 37.64 37.33 37.54 1,686 -0.19(-0.49%)
Feb 15, 2024 37.81 37.81 37.40 37.73 2,458 +0.16(+0.42%)
Feb 14, 2024 37.23 37.57 37.08 37.57 5,024 +0.81(+2.21%)
Feb 13, 2024 36.54 37.01 36.54 36.76 12,805 -1.01(-2.67%)
Feb 12, 2024 37.75 37.88 37.75 37.77 12,356 +0.34(+0.91%)
Feb 09, 2024 36.89 37.43 36.85 37.43 10,009 +0.78(+2.13%)
Feb 08, 2024 36.38 36.68 36.25 36.65 2,853 +0.09(+0.24%)
Feb 07, 2024 36.25 36.56 36.25 36.56 14,950 -0.02(-0.06%)
Feb 06, 2024 36.33 36.59 36.28 36.59 12,857 +0.47(+1.29%)
Feb 05, 2024 35.96 36.12 35.79 36.12 5,246 -0.16(-0.44%)
Feb 02, 2024 35.67 36.32 35.67 36.28 55,612 +0.83(+2.34%)
Feb 01, 2024 35.77 35.77 35.38 35.45 11,221 +0.23(+0.65%)
Jan 31, 2024 35.43 35.53 35.22 35.22 11,139 -0.36(-1.02%)
Jan 30, 2024 36.05 36.12 35.54 35.58 3,428 -0.77(-2.12%)
Jan 29, 2024 36.28 36.35 36.28 36.35 215 -0.31(-0.84%)
Jan 26, 2024 36.66 36.74 36.48 36.66 2,639 +0.10(+0.28%)
Jan 25, 2024 36.72 36.72 36.53 36.56 10,547 -0.17(-0.48%)
Jan 24, 2024 36.71 36.92 36.71 36.73 20,549 +0.19(+0.51%)
Jan 23, 2024 36.61 36.72 36.46 36.54 7,292 +0.23(+0.63%)
Jan 22, 2024 36.27 36.57 36.16 36.31 5,222 +0.03(+0.09%)
Jan 19, 2024 35.84 36.28 35.84 36.28 28,936 +0.52(+1.46%)
Jan 18, 2024 35.73 35.78 35.71 35.76 36,191 +0.10(+0.28%)
Jan 17, 2024 35.23 35.66 35.21 35.66 3,315 -0.11(-0.30%)
Jan 16, 2024 36.09 36.09 35.71 35.77 3,060 -0.84(-2.29%)
Jan 12, 2024 37.21 37.21 36.61 36.61 494 -0.41(-1.10%)
Jan 11, 2024 37.16 37.16 36.69 37.01 9,276 +0.09(+0.25%)
Jan 10, 2024 36.57 36.92 36.57 36.92 1,821 -0.03(-0.07%)
Jan 09, 2024 36.66 37.04 36.64 36.95 1,092 +0.09(+0.24%)
Jan 08, 2024 36.50 36.86 36.43 36.86 3,151 +0.35(+0.97%)
Jan 05, 2024 36.52 36.70 36.51 36.51 1,186 -0.10(-0.28%)
Jan 04, 2024 36.59 36.88 36.59 36.61 2,400 -0.53(-1.43%)
Jan 03, 2024 36.89 37.21 36.87 37.14 1,480 -0.12(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.