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 (%)
May 31, 2024 41.36 41.37 41.05 41.18 2,572 -0.55(-1.31%)
May 30, 2024 42.35 42.35 41.73 41.73 837 -0.74(-1.75%)
May 29, 2024 41.47 42.48 41.47 42.47 639 +0.67(+1.59%)
May 28, 2024 42.35 42.35 41.80 41.80 1,672 -0.66(-1.55%)
May 24, 2024 42.77 42.77 42.46 42.46 987 -0.26(-0.61%)
May 23, 2024 43.05 43.05 42.72 42.72 215 -0.37(-0.86%)
May 22, 2024 43.72 43.72 43.09 43.09 1,532 -0.60(-1.37%)
May 21, 2024 43.65 43.69 43.59 43.69 438 -0.14(-0.32%)
May 20, 2024 44.12 44.12 43.83 43.83 337 +0.03(+0.07%)
May 17, 2024 43.65 44.20 43.65 43.80 1,344 +0.26(+0.60%)
May 16, 2024 43.15 43.54 43.15 43.54 2,227 +0.48(+1.10%)
May 15, 2024 42.96 43.08 42.96 43.06 964 +0.34(+0.79%)
May 14, 2024 42.01 42.72 41.94 42.72 1,153 -0.94(-2.16%)
May 13, 2024 43.94 43.94 43.54 43.67 891 -0.00(-0.01%)
May 10, 2024 44.10 44.10 43.66 43.67 616 -0.36(-0.82%)
May 09, 2024 43.59 44.03 43.59 44.03 276 +0.54(+1.24%)
May 08, 2024 42.96 43.49 42.96 43.49 1,170 -0.02(-0.05%)
May 07, 2024 43.59 43.61 43.38 43.51 2,310 -0.64(-1.44%)
May 06, 2024 44.15 44.21 44.00 44.15 2,865 +0.29(+0.65%)
May 03, 2024 44.08 44.08 43.86 43.86 1,308 +0.49(+1.13%)
May 02, 2024 43.02 43.44 43.02 43.37 939 +1.46(+3.49%)
May 01, 2024 41.82 42.22 41.65 41.91 802 +0.30(+0.73%)
Apr 30, 2024 41.87 42.01 41.60 41.60 16,476 -0.47(-1.11%)
Apr 29, 2024 41.98 42.07 41.98 42.07 566 +0.27(+0.64%)
Apr 26, 2024 41.22 41.81 41.22 41.81 936 +0.81(+1.99%)
Apr 25, 2024 40.32 40.99 40.32 40.99 544 -0.23(-0.57%)
Apr 24, 2024 41.71 41.71 41.22 41.22 1,279 -0.32(-0.78%)
Apr 23, 2024 41.05 41.55 41.02 41.55 1,322 +0.68(+1.66%)
Apr 22, 2024 40.51 40.87 40.41 40.87 1,376 +0.75(+1.88%)
Apr 19, 2024 40.39 40.39 40.02 40.12 2,492 -0.52(-1.28%)
Apr 18, 2024 40.73 40.73 40.64 40.64 1,385 -0.08(-0.19%)
Apr 17, 2024 40.79 40.82 40.72 40.72 1,605 -0.20(-0.48%)
Apr 16, 2024 40.57 40.97 40.57 40.91 1,455 -0.06(-0.15%)
Apr 15, 2024 41.73 41.73 40.90 40.98 2,106 -0.50(-1.20%)
Apr 12, 2024 41.60 41.62 41.41 41.47 1,789 -0.54(-1.28%)
Apr 11, 2024 41.70 42.02 41.61 42.01 2,193 +0.30(+0.71%)
Apr 10, 2024 41.63 41.72 41.53 41.72 1,889 -0.33(-0.78%)
Apr 09, 2024 41.62 42.04 41.62 42.04 1,501 +0.66(+1.60%)
Apr 08, 2024 41.34 41.38 41.27 41.38 1,215 +0.33(+0.80%)
Apr 05, 2024 41.03 41.05 40.99 41.05 453 +0.49(+1.20%)
Apr 04, 2024 40.64 40.99 40.57 40.57 1,449 -0.11(-0.28%)
Apr 03, 2024 40.46 40.68 40.37 40.68 1,046 +0.19(+0.47%)
Apr 02, 2024 40.26 40.49 40.24 40.49 1,143 -0.09(-0.22%)
Apr 01, 2024 40.35 40.58 40.35 40.58 846 +0.26(+0.65%)
Mar 28, 2024 40.46 40.46 40.32 40.32 954 +0.19(+0.46%)
Mar 27, 2024 40.07 40.13 40.07 40.13 358 -0.02(-0.04%)
Mar 26, 2024 40.25 40.32 39.90 40.15 4,351 +0.10(+0.25%)
Mar 25, 2024 40.34 40.34 40.05 40.05 901 -0.29(-0.73%)
Mar 22, 2024 40.20 40.34 40.01 40.34 2,333 -0.04(-0.09%)
Mar 21, 2024 40.92 40.96 40.38 40.38 1,337 -0.32(-0.80%)
Mar 20, 2024 40.28 40.70 40.28 40.70 417 +0.67(+1.68%)
Mar 19, 2024 39.74 40.18 39.74 40.03 1,880 -0.09(-0.23%)
Mar 18, 2024 40.37 40.51 40.12 40.12 1,603 -0.02(-0.04%)
Mar 15, 2024 40.26 40.43 40.13 40.13 4,739 -0.35(-0.86%)
Mar 14, 2024 40.62 40.62 40.48 40.48 518 -0.26(-0.65%)
Mar 13, 2024 40.90 40.97 40.75 40.75 6,818 +0.77(+1.92%)
Mar 12, 2024 39.80 40.12 39.80 39.98 815 +0.41(+1.04%)
Mar 11, 2024 39.25 39.88 39.25 39.57 9,339 +0.01(+0.02%)
Mar 08, 2024 39.40 39.95 38.25 39.56 8,525 +0.20(+0.51%)
Mar 07, 2024 39.61 39.61 39.30 39.36 1,626 -0.16(-0.41%)
Mar 06, 2024 39.80 39.87 39.52 39.52 652 +0.28(+0.70%)
Mar 05, 2024 39.19 39.24 39.12 39.24 1,557 -0.32(-0.82%)
Mar 04, 2024 39.73 39.95 39.57 39.57 19,033 -0.13(-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.