Skip to main content

Long Online/Short Stores ETF (NY: CLIX )

42.18 -0.02 (-0.05%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.17 48.17 47.77 47.78 1,826 -0.27(-0.56%)
Nov 27, 2019 47.51 48.09 47.51 48.05 7,305 +0.47(+0.98%)
Nov 26, 2019 47.20 47.58 47.20 47.58 8,847 +0.29(+0.62%)
Nov 25, 2019 46.80 47.33 46.80 47.29 7,386 +0.48(+1.03%)
Nov 22, 2019 46.33 46.83 46.33 46.81 2,942 +0.48(+1.05%)
Nov 21, 2019 46.10 46.36 46.10 46.33 2,599 +0.09(+0.19%)
Nov 20, 2019 46.13 46.58 46.11 46.24 1,470 -0.65(-1.38%)
Nov 19, 2019 46.45 46.91 46.45 46.89 3,664 +0.55(+1.18%)
Nov 18, 2019 46.26 46.48 46.23 46.34 4,706 -0.06(-0.13%)
Nov 15, 2019 46.16 46.57 46.16 46.40 2,130 +0.25(+0.54%)
Nov 14, 2019 46.02 46.14 45.96 46.14 1,175 -0.01(-0.03%)
Nov 13, 2019 46.23 46.23 45.98 46.16 1,405 -0.39(-0.84%)
Nov 12, 2019 46.37 46.61 46.31 46.55 6,141 +0.22(+0.47%)
Nov 11, 2019 46.14 46.33 46.14 46.33 2,809 +0.01(+0.03%)
Nov 08, 2019 46.37 46.43 46.25 46.32 4,058 +0.56(+1.23%)
Nov 07, 2019 45.93 46.17 45.75 45.75 1,723 -0.25(-0.54%)
Nov 06, 2019 46.14 46.14 45.96 46.00 8,900 -0.36(-0.78%)
Nov 05, 2019 46.36 46.40 46.15 46.37 70,981 -0.20(-0.43%)
Nov 04, 2019 46.24 46.78 46.24 46.57 5,443 +0.39(+0.85%)
Nov 01, 2019 46.53 46.53 46.17 46.17 2,739 -0.24(-0.52%)
Oct 31, 2019 47.10 47.10 46.42 46.42 11,904 -0.87(-1.84%)
Oct 30, 2019 47.17 47.32 47.17 47.29 1,266 +0.49(+1.05%)
Oct 29, 2019 47.56 47.56 46.65 46.80 6,106 -1.63(-3.37%)
Oct 28, 2019 48.20 48.49 48.09 48.43 4,245 +0.12(+0.25%)
Oct 25, 2019 48.05 48.32 48.05 48.31 1,522 +0.40(+0.83%)
Oct 24, 2019 47.74 47.92 47.67 47.92 1,142 +0.24(+0.51%)
Oct 23, 2019 47.46 47.67 47.46 47.67 4,422 +0.08(+0.17%)
Oct 22, 2019 48.01 48.29 47.59 47.59 2,565 -0.27(-0.56%)
Oct 21, 2019 47.76 47.98 47.55 47.86 3,633 +0.56(+1.18%)
Oct 18, 2019 47.82 47.82 47.10 47.31 2,435 -0.86(-1.78%)
Oct 17, 2019 47.94 48.20 47.94 48.16 3,844 +0.52(+1.09%)
Oct 16, 2019 47.52 47.98 47.52 47.64 5,564 -0.05(-0.10%)
Oct 15, 2019 46.89 47.75 46.89 47.69 3,547 +0.67(+1.42%)
Oct 14, 2019 47.32 47.32 46.83 47.02 2,028 -0.14(-0.30%)
Oct 11, 2019 46.67 47.46 46.67 47.17 3,145 +0.55(+1.18%)
Oct 10, 2019 46.60 46.69 46.58 46.62 3,643 -0.15(-0.31%)
Oct 09, 2019 46.41 46.85 46.41 46.76 3,253 +0.28(+0.59%)
Oct 08, 2019 46.78 46.78 46.49 46.49 5,025 -0.63(-1.34%)
Oct 07, 2019 47.46 47.46 46.99 47.12 1,314 -0.16(-0.34%)
Oct 04, 2019 46.58 47.39 46.58 47.28 2,130 +0.55(+1.17%)
Oct 03, 2019 45.93 46.73 45.81 46.73 1,909 +0.67(+1.45%)
Oct 02, 2019 46.06 46.07 45.44 46.07 4,238 -0.17(-0.37%)
Oct 01, 2019 46.43 46.71 46.19 46.24 3,979 -0.23(-0.50%)
Sep 30, 2019 46.37 47.06 46.37 46.47 7,140 -0.09(-0.19%)
Sep 27, 2019 47.56 47.56 46.25 46.56 4,769 -0.82(-1.74%)
Sep 26, 2019 47.70 47.72 47.38 47.38 2,151 -0.53(-1.10%)
Sep 25, 2019 47.34 47.92 47.08 47.91 39,672 +0.58(+1.22%)
Sep 24, 2019 48.67 48.91 47.30 47.33 13,811 -1.54(-3.15%)
Sep 23, 2019 49.68 49.68 48.85 48.87 4,200 -0.83(-1.66%)
Sep 20, 2019 49.40 49.69 49.25 49.69 7,914 -0.15(-0.31%)
Sep 19, 2019 50.27 50.67 49.85 49.85 17,516 -0.44(-0.88%)
Sep 18, 2019 50.45 50.45 49.88 50.29 3,841 -0.43(-0.85%)
Sep 17, 2019 50.56 50.82 50.27 50.72 3,989 +0.19(+0.38%)
Sep 16, 2019 49.95 50.53 49.79 50.53 6,006 +0.38(+0.75%)
Sep 13, 2019 49.90 50.22 49.90 50.15 2,841 +0.06(+0.11%)
Sep 12, 2019 49.86 50.09 49.86 50.09 3,394 +0.42(+0.85%)
Sep 11, 2019 49.09 49.72 49.08 49.67 61,202 +0.63(+1.29%)
Sep 10, 2019 49.24 49.33 48.91 49.04 132,027 -0.74(-1.49%)
Sep 09, 2019 49.66 49.90 49.31 49.78 106,690 +0.19(+0.37%)
Sep 06, 2019 49.95 50.04 49.59 49.59 50,937 -0.63(-1.26%)
Sep 05, 2019 50.58 50.58 50.02 50.22 37,986 +0.01(+0.01%)
Sep 04, 2019 50.04 50.47 49.78 50.22 13,822 +0.62(+1.26%)
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.