Long Online/Short Stores ETF (NY: CLIX )

43.27 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 76.54 76.54 74.61 74.61 6,156 -3.18(-4.09%)
Jul 29, 2021 77.66 78.13 77.60 77.79 5,969 -0.57(-0.73%)
Jul 28, 2021 78.03 78.41 78.03 78.36 4,698 +0.87(+1.12%)
Jul 27, 2021 78.63 78.63 76.37 77.50 9,823 -1.43(-1.81%)
Jul 26, 2021 79.59 80.13 78.72 78.93 5,815 -1.22(-1.53%)
Jul 23, 2021 80.88 80.88 79.84 80.15 1,705 -1.00(-1.23%)
Jul 22, 2021 80.19 81.18 80.19 81.14 10,872 +0.69(+0.86%)
Jul 21, 2021 80.36 80.45 80.17 80.45 3,060 +0.10(+0.13%)
Jul 20, 2021 79.55 80.42 79.53 80.35 2,427 +0.69(+0.87%)
Jul 19, 2021 78.91 79.97 78.70 79.66 4,192 -0.58(-0.73%)
Jul 16, 2021 80.08 80.58 79.88 80.24 4,514 -0.03(-0.04%)
Jul 15, 2021 80.71 81.08 79.99 80.27 3,703 -0.65(-0.80%)
Jul 14, 2021 82.33 82.33 80.76 80.92 3,397 -1.65(-1.99%)
Jul 13, 2021 83.28 84.72 82.56 82.56 5,495 -1.29(-1.54%)
Jul 12, 2021 85.10 85.10 83.28 83.85 4,865 -1.03(-1.21%)
Jul 09, 2021 85.56 85.84 84.78 84.88 3,473 +1.36(+1.63%)
Jul 08, 2021 84.37 84.72 81.45 83.52 24,160 -3.23(-3.73%)
Jul 07, 2021 82.48 87.98 82.48 86.75 18,843 +4.51(+5.49%)
Jul 06, 2021 80.14 82.53 80.14 82.24 8,740 +1.75(+2.17%)
Jul 02, 2021 80.25 80.49 79.79 80.49 6,427 +0.15(+0.19%)
Jul 01, 2021 82.02 82.55 80.15 80.34 30,328 -2.23(-2.70%)
Jun 30, 2021 84.58 84.86 82.58 82.58 8,321 -2.23(-2.62%)
Jun 29, 2021 85.09 85.09 83.96 84.80 5,744 +0.19(+0.23%)
Jun 28, 2021 83.51 84.65 83.51 84.61 4,104 +1.03(+1.24%)
Jun 25, 2021 83.52 83.88 83.03 83.57 3,812 +0.09(+0.11%)
Jun 24, 2021 82.52 83.72 82.52 83.48 5,966 +0.92(+1.11%)
Jun 23, 2021 82.40 82.84 82.29 82.56 6,914 +0.61(+0.75%)
Jun 22, 2021 81.09 81.97 81.09 81.95 6,189 +0.31(+0.39%)
Jun 21, 2021 81.58 81.83 81.39 81.63 6,469 -0.69(-0.84%)
Jun 18, 2021 81.80 82.67 81.78 82.32 6,615 +0.06(+0.07%)
Jun 17, 2021 80.05 82.56 80.05 82.26 10,449 +1.18(+1.46%)
Jun 16, 2021 80.20 81.56 80.20 81.08 10,619 +0.39(+0.48%)
Jun 15, 2021 80.93 81.85 80.67 80.69 7,638 -0.71(-0.87%)
Jun 14, 2021 80.90 81.67 80.90 81.40 10,377 +0.50(+0.61%)
Jun 11, 2021 81.48 81.48 80.70 80.90 6,476 -0.53(-0.66%)
Jun 10, 2021 80.69 81.53 80.69 81.43 3,861 +0.40(+0.49%)
Jun 09, 2021 81.12 82.07 81.04 81.04 7,728 +0.00(+0.00%)
Jun 08, 2021 80.59 81.04 80.49 81.04 4,217 +1.07(+1.34%)
Jun 07, 2021 79.07 80.32 79.01 79.97 7,009 +0.61(+0.76%)
Jun 04, 2021 79.02 80.32 79.02 79.36 5,227 +0.08(+0.10%)
Jun 03, 2021 80.17 80.17 79.24 79.28 6,193 -2.26(-2.78%)
Jun 02, 2021 79.01 81.54 79.01 81.54 12,108 +2.09(+2.64%)
Jun 01, 2021 78.59 79.78 78.59 79.45 18,170 +1.05(+1.33%)
May 28, 2021 78.76 79.06 78.40 78.40 6,850 -0.05(-0.07%)
May 27, 2021 78.20 78.85 78.08 78.45 4,118 -0.34(-0.43%)
May 26, 2021 78.46 79.04 78.46 78.79 5,274 +0.36(+0.46%)
May 25, 2021 78.34 79.22 78.34 78.43 8,025 +0.01(+0.01%)
May 24, 2021 77.29 78.58 77.29 78.42 6,375 +1.18(+1.53%)
May 21, 2021 77.78 77.80 77.24 77.24 8,080 -0.90(-1.16%)
May 20, 2021 76.48 78.38 76.48 78.14 6,464 +1.84(+2.41%)
May 19, 2021 74.50 76.30 74.50 76.30 7,932 +0.41(+0.55%)
May 18, 2021 74.55 76.68 74.55 75.89 8,997 +1.19(+1.60%)
May 17, 2021 73.87 74.81 73.87 74.69 10,541 -0.03(-0.04%)
May 14, 2021 73.85 75.19 73.85 74.72 33,388 +1.00(+1.36%)
May 13, 2021 75.81 75.99 72.99 73.72 13,403 -2.13(-2.81%)
May 12, 2021 75.77 76.82 75.39 75.85 68,497 -1.14(-1.49%)
May 11, 2021 73.49 77.23 73.49 76.99 25,811 +0.99(+1.31%)
May 10, 2021 78.11 78.11 75.70 76.00 45,566 -2.91(-3.69%)
May 07, 2021 78.09 79.78 78.09 78.91 38,822 +0.89(+1.14%)
May 06, 2021 79.29 79.29 77.62 78.02 63,892 -2.09(-2.61%)
May 05, 2021 80.84 81.46 80.02 80.10 30,311 -0.72(-0.89%)
May 04, 2021 81.43 81.72 80.25 80.82 37,331 -1.38(-1.68%)
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.