ProShares Online Retail ETF (ONLN)
NYSEARCA: ONLN · Real-Time Price · USD
59.88
+0.10 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.06 | 60.38 | 59.88 | 59.88 | 59.88 | 0.18% | 3,469 |
| Dec 4, 2025 | 59.47 | 59.78 | 59.47 | 59.78 | 59.78 | -0.66% | 1,849 |
| Dec 3, 2025 | 59.78 | 60.37 | 59.78 | 60.18 | 60.18 | 0.31% | 1,827 |
| Dec 2, 2025 | 60.19 | 60.19 | 59.72 | 59.99 | 59.99 | -0.22% | 33,709 |
| Dec 1, 2025 | 59.25 | 60.42 | 59.25 | 60.12 | 60.12 | 0.89% | 3,924 |
| Nov 28, 2025 | 59.42 | 59.69 | 59.42 | 59.59 | 59.59 | 0.76% | 2,262 |
| Nov 26, 2025 | 59.04 | 59.58 | 59.04 | 59.14 | 59.14 | 0.73% | 13,232 |
| Nov 25, 2025 | 57.74 | 58.75 | 57.74 | 58.72 | 58.72 | 1.83% | 6,286 |
| Nov 24, 2025 | 57.63 | 57.71 | 57.45 | 57.66 | 57.66 | 1.92% | 3,548 |
| Nov 21, 2025 | 55.64 | 56.96 | 55.53 | 56.58 | 56.58 | 1.90% | 11,994 |
| Nov 20, 2025 | 57.89 | 57.89 | 55.41 | 55.52 | 55.52 | -2.42% | 152,550 |
| Nov 19, 2025 | 56.59 | 57.09 | 56.52 | 56.90 | 56.90 | 0.12% | 6,352 |
| Nov 18, 2025 | 56.85 | 57.23 | 56.52 | 56.83 | 56.83 | -0.99% | 4,261 |
| Nov 17, 2025 | 57.82 | 58.24 | 57.01 | 57.40 | 57.40 | -0.57% | 7,570 |
| Nov 14, 2025 | 57.80 | 58.69 | 57.71 | 57.73 | 57.73 | -1.85% | 10,390 |
| Nov 13, 2025 | 60.11 | 60.45 | 58.77 | 58.82 | 58.82 | -2.39% | 5,774 |
| Nov 12, 2025 | 61.11 | 61.11 | 60.26 | 60.26 | 60.26 | -0.69% | 14,768 |
| Nov 11, 2025 | 60.72 | 61.00 | 60.38 | 60.68 | 60.68 | -0.25% | 9,448 |
| Nov 10, 2025 | 60.54 | 60.83 | 60.25 | 60.83 | 60.83 | 1.76% | 6,644 |
| Nov 7, 2025 | 57.97 | 59.78 | 57.97 | 59.78 | 59.78 | 2.95% | 6,675 |
| Nov 6, 2025 | 59.70 | 59.70 | 58.07 | 58.07 | 58.07 | -2.66% | 23,882 |
| Nov 5, 2025 | 59.27 | 59.96 | 58.99 | 59.65 | 59.65 | 0.78% | 9,426 |
| Nov 4, 2025 | 59.30 | 59.76 | 59.17 | 59.19 | 59.19 | -2.20% | 8,448 |
| Nov 3, 2025 | 60.73 | 60.73 | 59.90 | 60.52 | 60.52 | 0.96% | 19,550 |
| Oct 31, 2025 | 60.61 | 60.61 | 59.68 | 59.95 | 59.95 | 1.76% | 12,339 |
| Oct 30, 2025 | 59.51 | 59.92 | 58.91 | 58.91 | 58.91 | -4.23% | 20,241 |
| Oct 29, 2025 | 62.17 | 62.30 | 61.21 | 61.51 | 61.51 | -0.84% | 4,606 |
| Oct 28, 2025 | 61.69 | 62.16 | 61.62 | 62.03 | 62.03 | 1.08% | 18,335 |
| Oct 27, 2025 | 61.48 | 61.62 | 61.37 | 61.37 | 61.37 | 1.56% | 6,475 |
| Oct 24, 2025 | 60.47 | 60.90 | 60.43 | 60.43 | 60.43 | 0.96% | 4,051 |
| Oct 23, 2025 | 59.12 | 59.92 | 59.01 | 59.85 | 59.85 | 1.60% | 5,559 |
| Oct 22, 2025 | 59.34 | 59.34 | 58.38 | 58.91 | 58.91 | -1.38% | 7,883 |
| Oct 21, 2025 | 59.44 | 59.82 | 59.44 | 59.73 | 59.73 | 0.27% | 2,797 |
| Oct 20, 2025 | 58.55 | 59.73 | 58.55 | 59.57 | 59.57 | 2.51% | 25,595 |
| Oct 17, 2025 | 57.96 | 58.43 | 57.86 | 58.11 | 58.11 | -0.28% | 8,084 |
| Oct 16, 2025 | 58.97 | 59.22 | 58.00 | 58.28 | 58.28 | -0.65% | 5,404 |
| Oct 15, 2025 | 59.42 | 59.63 | 58.43 | 58.66 | 58.66 | -0.06% | 6,864 |
| Oct 14, 2025 | 57.32 | 59.03 | 57.17 | 58.69 | 58.69 | 0.14% | 8,813 |
| Oct 13, 2025 | 58.52 | 58.90 | 58.52 | 58.61 | 58.61 | 2.18% | 7,870 |
| Oct 10, 2025 | 60.19 | 60.33 | 57.36 | 57.36 | 57.36 | -5.33% | 8,788 |
| Oct 9, 2025 | 61.34 | 61.34 | 60.21 | 60.59 | 60.59 | -1.55% | 14,144 |
| Oct 8, 2025 | 60.92 | 61.57 | 60.91 | 61.55 | 61.55 | 0.47% | 5,954 |
| Oct 7, 2025 | 62.25 | 62.25 | 60.89 | 61.26 | 61.26 | -1.15% | 22,858 |
| Oct 6, 2025 | 61.98 | 62.32 | 61.60 | 61.97 | 61.97 | -0.24% | 27,298 |
| Oct 3, 2025 | 62.30 | 62.93 | 62.08 | 62.12 | 62.12 | -0.24% | 103,813 |
| Oct 2, 2025 | 61.02 | 62.28 | 60.96 | 62.27 | 62.27 | 2.29% | 12,915 |
| Oct 1, 2025 | 60.96 | 61.04 | 60.67 | 60.87 | 60.87 | 0.19% | 4,089 |
| Sep 30, 2025 | 61.75 | 61.75 | 60.50 | 60.76 | 60.76 | -1.36% | 4,885 |
| Sep 29, 2025 | 60.80 | 61.60 | 60.80 | 61.60 | 61.60 | 2.12% | 4,775 |
| Sep 26, 2025 | 59.90 | 60.33 | 59.79 | 60.32 | 60.32 | 0.21% | 3,739 |
| Sep 25, 2025 | 59.80 | 60.29 | 59.41 | 60.19 | 60.19 | -0.64% | 8,021 |
| Sep 24, 2025 | 60.82 | 61.24 | 60.58 | 60.58 | 60.58 | 1.25% | 2,756 |
| Sep 23, 2025 | 60.55 | 60.61 | 59.81 | 59.83 | 59.83 | -1.24% | 6,005 |
| Sep 22, 2025 | 61.18 | 61.47 | 60.58 | 60.58 | 60.58 | -1.32% | 11,092 |
| Sep 19, 2025 | 61.75 | 61.75 | 61.39 | 61.39 | 61.39 | 0.01% | 5,107 |
| Sep 18, 2025 | 61.52 | 61.54 | 61.28 | 61.38 | 61.38 | 0.20% | 3,947 |
| Sep 17, 2025 | 61.37 | 61.96 | 61.09 | 61.26 | 61.26 | 0.43% | 11,331 |
| Sep 16, 2025 | 60.40 | 61.06 | 60.40 | 61.00 | 61.00 | 0.49% | 6,945 |
| Sep 15, 2025 | 60.20 | 60.75 | 60.12 | 60.70 | 60.70 | 1.52% | 4,656 |
| Sep 12, 2025 | 60.46 | 60.46 | 59.61 | 59.79 | 59.79 | -1.14% | 14,602 |
| Sep 11, 2025 | 59.96 | 60.74 | 59.80 | 60.48 | 60.48 | 2.25% | 12,573 |
| Sep 10, 2025 | 60.28 | 60.28 | 58.94 | 59.15 | 59.15 | -2.38% | 21,376 |
| Sep 9, 2025 | 59.82 | 60.59 | 59.77 | 60.59 | 60.59 | 1.34% | 16,968 |
| Sep 8, 2025 | 59.27 | 59.97 | 59.27 | 59.79 | 59.79 | 1.75% | 13,258 |
| Sep 5, 2025 | 58.50 | 58.76 | 57.86 | 58.76 | 58.76 | 1.56% | 20,913 |
| Sep 4, 2025 | 56.93 | 57.86 | 56.90 | 57.86 | 57.86 | 1.98% | 14,673 |
| Sep 3, 2025 | 56.29 | 56.74 | 56.29 | 56.74 | 56.74 | 0.47% | 9,295 |
| Sep 2, 2025 | 56.12 | 56.59 | 56.02 | 56.47 | 56.47 | -1.20% | 10,429 |
| Aug 29, 2025 | 57.29 | 57.29 | 57.03 | 57.16 | 57.16 | 0.31% | 14,036 |
| Aug 28, 2025 | 56.52 | 57.02 | 56.52 | 56.98 | 56.98 | 0.46% | 8,326 |
| Aug 27, 2025 | 56.56 | 56.76 | 56.49 | 56.72 | 56.72 | -0.16% | 6,113 |
| Aug 26, 2025 | 57.19 | 57.30 | 56.61 | 56.81 | 56.81 | -0.75% | 16,518 |
| Aug 25, 2025 | 57.55 | 57.62 | 57.24 | 57.24 | 57.24 | -1.36% | 4,475 |
| Aug 22, 2025 | 56.81 | 58.27 | 56.81 | 58.03 | 58.03 | 2.59% | 18,298 |
| Aug 21, 2025 | 56.51 | 56.62 | 56.21 | 56.56 | 56.56 | -0.87% | 7,283 |
| Aug 20, 2025 | 57.25 | 57.25 | 56.52 | 57.06 | 57.06 | -0.66% | 7,427 |
| Aug 19, 2025 | 57.78 | 58.20 | 57.42 | 57.43 | 57.43 | -0.80% | 5,974 |
| Aug 18, 2025 | 57.83 | 57.93 | 57.78 | 57.90 | 57.90 | 0.39% | 8,040 |
| Aug 15, 2025 | 57.56 | 57.74 | 57.54 | 57.68 | 57.68 | 0.31% | 6,032 |
| Aug 14, 2025 | 57.24 | 57.57 | 57.10 | 57.50 | 57.50 | -0.74% | 3,822 |
| Aug 13, 2025 | 56.90 | 57.93 | 56.90 | 57.93 | 57.93 | 2.90% | 6,476 |
| Aug 12, 2025 | 55.33 | 56.30 | 55.14 | 56.30 | 56.30 | 2.77% | 9,580 |
| Aug 11, 2025 | 54.74 | 54.94 | 54.46 | 54.78 | 54.78 | 0.16% | 8,986 |
| Aug 8, 2025 | 54.60 | 54.69 | 54.16 | 54.69 | 54.69 | 0.66% | 5,588 |
| Aug 7, 2025 | 54.72 | 54.72 | 53.91 | 54.33 | 54.33 | 0.59% | 4,421 |
| Aug 6, 2025 | 53.39 | 54.02 | 53.31 | 54.01 | 54.01 | 1.39% | 9,248 |
| Aug 5, 2025 | 53.57 | 53.73 | 53.20 | 53.27 | 53.27 | -0.51% | 8,563 |
| Aug 4, 2025 | 53.79 | 53.79 | 53.29 | 53.54 | 53.54 | 0.78% | 16,290 |
| Aug 1, 2025 | 53.44 | 53.44 | 52.87 | 53.13 | 53.13 | -3.64% | 23,587 |
| Jul 31, 2025 | 55.41 | 55.50 | 54.96 | 55.14 | 55.14 | 2.43% | 14,806 |
| Jul 30, 2025 | 54.90 | 54.90 | 53.80 | 53.83 | 53.83 | -1.15% | 10,902 |
| Jul 29, 2025 | 55.64 | 55.64 | 54.34 | 54.46 | 54.46 | -1.50% | 13,571 |
| Jul 28, 2025 | 55.39 | 55.47 | 55.18 | 55.29 | 55.29 | 0.48% | 12,260 |
| Jul 25, 2025 | 55.43 | 55.43 | 55.03 | 55.03 | 55.02 | -0.57% | 2,899 |
| Jul 24, 2025 | 55.79 | 55.99 | 55.33 | 55.34 | 55.34 | -0.65% | 5,859 |
| Jul 23, 2025 | 55.39 | 55.87 | 55.39 | 55.70 | 55.70 | 1.33% | 11,350 |
| Jul 22, 2025 | 54.60 | 55.05 | 53.86 | 54.97 | 54.97 | 1.20% | 11,437 |
| Jul 21, 2025 | 53.60 | 54.32 | 53.60 | 54.32 | 54.32 | 1.68% | 8,487 |
| Jul 18, 2025 | 53.19 | 53.43 | 53.01 | 53.42 | 53.42 | 1.52% | 7,375 |
| Jul 17, 2025 | 52.09 | 52.66 | 52.09 | 52.62 | 52.62 | 1.19% | 7,712 |