ProShares Long Online/Short Stores ETF (CLIX)
NYSEARCA: CLIX · Real-Time Price · USD
60.05
-0.19 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
CLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | - | -0.32% | 174 |
| Dec 4, 2025 | 60.04 | 60.27 | 59.98 | 60.24 | 60.24 | -0.62% | 3,522 |
| Dec 3, 2025 | 60.31 | 60.65 | 60.31 | 60.61 | 60.61 | -0.20% | 1,455 |
| Dec 2, 2025 | 60.78 | 60.78 | 60.73 | 60.73 | 60.73 | 0.07% | 1,129 |
| Dec 1, 2025 | 59.94 | 60.71 | 59.94 | 60.69 | 60.69 | 0.93% | 1,012 |
| Nov 28, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 1.05% | 174 |
| Nov 26, 2025 | 59.72 | 59.72 | 59.51 | 59.51 | 59.51 | -0.28% | 352 |
| Nov 25, 2025 | 59.31 | 59.67 | 59.31 | 59.67 | 59.67 | 0.72% | 484 |
| Nov 24, 2025 | 58.53 | 59.25 | 58.53 | 59.25 | 59.25 | 2.19% | 525 |
| Nov 21, 2025 | 57.60 | 57.98 | 57.32 | 57.98 | 57.98 | 0.43% | 512 |
| Nov 20, 2025 | 58.32 | 58.32 | 57.73 | 57.73 | 57.73 | -1.90% | 507 |
| Nov 19, 2025 | 58.58 | 58.85 | 58.42 | 58.85 | 58.85 | 0.35% | 539 |
| Nov 18, 2025 | 58.79 | 58.79 | 58.17 | 58.64 | 58.64 | -0.69% | 1,116 |
| Nov 17, 2025 | 58.98 | 59.33 | 58.94 | 59.05 | 59.05 | 0.27% | 897 |
| Nov 14, 2025 | 59.78 | 59.78 | 58.89 | 58.89 | 58.89 | -1.51% | 753 |
| Nov 13, 2025 | 60.38 | 60.38 | 59.55 | 59.79 | 59.79 | -2.23% | 1,584 |
| Nov 12, 2025 | 61.18 | 61.38 | 61.15 | 61.15 | 61.15 | -0.88% | 1,383 |
| Nov 11, 2025 | 61.61 | 61.80 | 61.48 | 61.70 | 61.70 | -0.60% | 727 |
| Nov 10, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 1.88% | 399 |
| Nov 7, 2025 | 59.33 | 60.92 | 59.33 | 60.92 | 60.92 | 2.07% | 2,324 |
| Nov 6, 2025 | 59.78 | 59.94 | 59.69 | 59.69 | 59.69 | -1.56% | 768 |
| Nov 5, 2025 | 60.38 | 60.64 | 60.37 | 60.64 | 60.64 | 0.63% | 1,689 |
| Nov 4, 2025 | 60.88 | 60.88 | 60.26 | 60.26 | 60.26 | -2.08% | 665 |
| Nov 3, 2025 | 61.78 | 61.78 | 61.54 | 61.54 | 61.54 | 1.01% | 716 |
| Oct 31, 2025 | 61.41 | 61.59 | 60.92 | 60.92 | 60.92 | 1.69% | 1,717 |
| Oct 30, 2025 | 60.30 | 60.30 | 59.83 | 59.91 | 59.91 | -3.01% | 4,386 |
| Oct 29, 2025 | 61.70 | 62.00 | 61.67 | 61.76 | 61.76 | 0.39% | 907 |
| Oct 28, 2025 | 61.39 | 61.60 | 61.19 | 61.52 | 61.52 | 1.14% | 1,998 |
| Oct 27, 2025 | 61.15 | 61.15 | 60.82 | 60.82 | 60.82 | 1.22% | 541 |
| Oct 24, 2025 | 60.00 | 60.31 | 60.00 | 60.09 | 60.09 | 1.30% | 2,812 |
| Oct 23, 2025 | 58.74 | 59.32 | 58.74 | 59.32 | 59.32 | 1.57% | 492 |
| Oct 22, 2025 | 58.80 | 58.80 | 58.32 | 58.40 | 58.40 | -1.24% | 598 |
| Oct 21, 2025 | 58.87 | 59.13 | 58.87 | 59.13 | 59.13 | 0.13% | 456 |
| Oct 20, 2025 | 57.97 | 59.07 | 57.97 | 59.06 | 59.05 | 2.61% | 1,014 |
| Oct 17, 2025 | 57.66 | 57.66 | 57.49 | 57.55 | 57.55 | -0.52% | 483 |
| Oct 16, 2025 | 58.42 | 58.42 | 57.85 | 57.85 | 57.85 | 0.12% | 745 |
| Oct 15, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.22% | 691 |
| Oct 14, 2025 | 57.42 | 57.91 | 57.42 | 57.91 | 57.91 | -1.01% | 415 |
| Oct 13, 2025 | 58.98 | 58.98 | 58.50 | 58.50 | 58.50 | 0.62% | 1,559 |
| Oct 10, 2025 | 58.55 | 58.55 | 58.14 | 58.14 | 58.14 | -4.23% | 381 |
| Oct 9, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.93% | 260 |
| Oct 8, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.13% | 22 |
| Oct 7, 2025 | 61.82 | 61.82 | 60.92 | 61.20 | 61.20 | -0.61% | 946 |
| Oct 6, 2025 | 61.36 | 61.57 | 61.36 | 61.57 | 61.57 | 0.55% | 1,810 |
| Oct 3, 2025 | 61.64 | 61.75 | 61.24 | 61.24 | 61.24 | -0.32% | 1,124 |
| Oct 2, 2025 | 60.65 | 61.43 | 60.44 | 61.43 | 61.43 | 2.07% | 2,683 |
| Oct 1, 2025 | 60.25 | 60.55 | 60.19 | 60.19 | 60.19 | 0.27% | 1,950 |
| Sep 30, 2025 | 59.95 | 60.02 | 59.94 | 60.02 | 60.02 | -1.43% | 1,101 |
| Sep 29, 2025 | 60.47 | 60.89 | 60.43 | 60.89 | 60.89 | 2.08% | 396 |
| Sep 26, 2025 | 59.53 | 59.65 | 59.53 | 59.65 | 59.65 | -0.27% | 517 |
| Sep 25, 2025 | 59.68 | 59.81 | 59.68 | 59.81 | 59.81 | -0.14% | 567 |
| Sep 24, 2025 | 60.15 | 60.15 | 59.78 | 59.90 | 59.90 | 1.02% | 695 |
| Sep 23, 2025 | 60.06 | 60.06 | 59.29 | 59.29 | 59.25 | -1.63% | 1,097 |
| Sep 22, 2025 | 60.38 | 60.41 | 60.27 | 60.27 | 60.24 | -0.72% | 901 |
| Sep 19, 2025 | 60.67 | 60.71 | 60.67 | 60.71 | 60.67 | 0.62% | 573 |
| Sep 18, 2025 | 60.61 | 60.62 | 60.23 | 60.34 | 60.30 | -0.04% | 1,395 |
| Sep 17, 2025 | 60.39 | 60.40 | 60.28 | 60.36 | 60.33 | 0.37% | 749 |
| Sep 16, 2025 | 59.74 | 60.14 | 59.74 | 60.14 | 60.10 | 0.78% | 1,644 |
| Sep 15, 2025 | 59.38 | 59.75 | 59.35 | 59.67 | 59.64 | 1.32% | 1,569 |
| Sep 12, 2025 | 58.64 | 58.90 | 58.64 | 58.90 | 58.86 | -0.51% | 579 |
| Sep 11, 2025 | 59.39 | 59.49 | 59.20 | 59.20 | 59.16 | 1.40% | 874 |
| Sep 10, 2025 | 58.79 | 58.79 | 58.17 | 58.38 | 58.34 | -2.08% | 1,120 |
| Sep 9, 2025 | 59.27 | 59.62 | 59.27 | 59.62 | 59.58 | 2.14% | 731 |
| Sep 8, 2025 | 57.97 | 58.52 | 57.92 | 58.37 | 58.33 | 1.69% | 3,483 |
| Sep 5, 2025 | 57.12 | 57.40 | 56.81 | 57.40 | 57.36 | 1.38% | 859 |
| Sep 4, 2025 | 56.11 | 56.62 | 56.11 | 56.62 | 56.58 | 1.40% | 426 |
| Sep 3, 2025 | 55.55 | 55.83 | 55.55 | 55.83 | 55.80 | 0.64% | 869 |
| Sep 2, 2025 | 55.64 | 55.64 | 55.48 | 55.48 | 55.45 | -1.15% | 894 |
| Aug 29, 2025 | 56.24 | 56.24 | 56.10 | 56.13 | 56.09 | 0.49% | 572 |
| Aug 28, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.82 | 0.97% | 207 |
| Aug 27, 2025 | 55.54 | 55.54 | 55.22 | 55.31 | 55.28 | -0.76% | 3,111 |
| Aug 26, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.71 | -0.74% | 83 |
| Aug 25, 2025 | 56.41 | 56.41 | 56.15 | 56.15 | 56.12 | -1.05% | 423 |
| Aug 22, 2025 | 56.03 | 56.75 | 55.95 | 56.75 | 56.72 | 1.86% | 487 |
| Aug 21, 2025 | 55.67 | 55.72 | 55.46 | 55.72 | 55.68 | -0.55% | 1,014 |
| Aug 20, 2025 | 56.21 | 56.21 | 55.61 | 56.02 | 55.99 | -0.58% | 9,599 |
| Aug 19, 2025 | 56.56 | 56.56 | 56.35 | 56.35 | 56.32 | -1.12% | 479 |
| Aug 18, 2025 | 56.85 | 56.99 | 56.83 | 56.99 | 56.95 | 0.25% | 1,224 |
| Aug 15, 2025 | 56.87 | 56.99 | 56.81 | 56.85 | 56.81 | 0.30% | 9,216 |
| Aug 14, 2025 | 56.18 | 56.68 | 56.18 | 56.68 | 56.64 | 0.24% | 635 |
| Aug 13, 2025 | 56.32 | 56.54 | 56.28 | 56.54 | 56.51 | 2.12% | 1,081 |
| Aug 12, 2025 | 54.87 | 55.37 | 54.87 | 55.37 | 55.33 | 1.96% | 536 |
| Aug 11, 2025 | 54.32 | 54.32 | 54.16 | 54.30 | 54.27 | 0.11% | 652 |
| Aug 8, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.21 | 0.98% | 180 |
| Aug 7, 2025 | 53.83 | 54.20 | 53.49 | 53.72 | 53.69 | 0.76% | 1,492 |
| Aug 6, 2025 | 53.40 | 53.40 | 52.66 | 53.32 | 53.28 | -0.09% | 983 |
| Aug 5, 2025 | 53.90 | 53.90 | 53.26 | 53.36 | 53.33 | -0.73% | 879 |
| Aug 4, 2025 | 54.35 | 54.35 | 53.61 | 53.76 | 53.72 | 0.05% | 2,482 |
| Aug 1, 2025 | 54.19 | 54.19 | 53.64 | 53.73 | 53.70 | -3.84% | 20,607 |
| Jul 31, 2025 | 55.55 | 56.09 | 55.55 | 55.88 | 55.85 | 3.19% | 1,506 |
| Jul 30, 2025 | 54.68 | 54.69 | 54.16 | 54.16 | 54.12 | -0.37% | 1,283 |
| Jul 29, 2025 | 54.23 | 54.37 | 54.20 | 54.36 | 54.32 | -1.17% | 1,176 |
| Jul 28, 2025 | 55.03 | 55.04 | 55.00 | 55.00 | 54.97 | 0.57% | 538 |
| Jul 25, 2025 | 55.02 | 55.04 | 54.69 | 54.69 | 54.66 | -0.44% | 605 |
| Jul 24, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.90 | 0.27% | 454 |
| Jul 23, 2025 | 54.67 | 54.92 | 54.62 | 54.78 | 54.75 | 0.95% | 1,200 |
| Jul 22, 2025 | 54.20 | 54.29 | 53.95 | 54.27 | 54.23 | -0.06% | 1,066 |
| Jul 21, 2025 | 54.06 | 54.30 | 53.71 | 54.30 | 54.27 | 1.31% | 804 |
| Jul 18, 2025 | 53.23 | 53.60 | 53.11 | 53.60 | 53.57 | 1.38% | 454 |
| Jul 17, 2025 | 52.92 | 52.93 | 52.79 | 52.87 | 52.84 | 0.56% | 1,329 |