Long Online/Short Stores ETF (NY: CLIX )

40.38 +0.20 (+0.50%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.64 63.95 62.08 62.91 7,199 -0.89(-1.40%)
Nov 29, 2021 63.94 63.94 62.96 63.80 8,332 -0.22(-0.35%)
Nov 26, 2021 63.61 64.15 63.51 64.02 9,722 -0.11(-0.17%)
Nov 24, 2021 62.01 64.13 62.01 64.13 3,605 +1.58(+2.52%)
Nov 23, 2021 63.47 64.01 62.50 62.55 3,027 -1.34(-2.10%)
Nov 22, 2021 66.58 66.58 63.87 63.89 4,896 -2.93(-4.38%)
Nov 19, 2021 66.56 67.86 66.56 66.82 2,600 +0.07(+0.10%)
Nov 18, 2021 67.33 66.72 66.54 66.75 9,022 -1.16(-1.71%)
Nov 17, 2021 68.63 68.63 67.91 67.91 7,289 -1.07(-1.55%)
Nov 16, 2021 69.16 69.30 68.68 68.98 4,617 -0.05(-0.07%)
Nov 15, 2021 68.86 69.45 68.80 69.03 2,984 -0.11(-0.15%)
Nov 12, 2021 67.53 69.14 67.41 69.14 5,102 +1.35(+1.99%)
Nov 11, 2021 68.56 68.56 67.75 67.79 18,688 +0.12(+0.18%)
Nov 10, 2021 68.20 67.36 67.67 4,723 -1.17(-1.70%)
Nov 09, 2021 68.23 69.10 68.23 68.84 9,879 +0.48(+0.70%)
Nov 08, 2021 68.27 68.82 68.27 68.36 11,216 +0.29(+0.42%)
Nov 05, 2021 68.56 68.83 68.07 68.07 8,318 -0.36(-0.53%)
Nov 04, 2021 68.27 68.68 67.83 68.43 30,147 +0.02(+0.03%)
Nov 03, 2021 67.99 68.42 67.99 68.41 14,940 +0.11(+0.16%)
Nov 02, 2021 68.89 68.89 68.00 68.30 6,047 -1.05(-1.52%)
Nov 01, 2021 69.35 69.62 69.03 69.35 13,711 +0.00(+0.00%)
Oct 29, 2021 69.07 69.35 69.07 69.35 1,799 -0.95(-1.36%)
Oct 28, 2021 69.00 70.35 68.79 70.30 10,794 +1.16(+1.68%)
Oct 27, 2021 69.39 69.82 69.02 69.14 9,271 -0.69(-0.98%)
Oct 26, 2021 70.05 69.83 4,541 -0.37(-0.53%)
Oct 25, 2021 69.98 70.30 69.60 70.20 14,898 +0.16(+0.24%)
Oct 22, 2021 70.82 71.02 70.00 70.04 3,305 -1.24(-1.75%)
Oct 21, 2021 71.05 71.46 71.05 71.28 5,456 -0.27(-0.38%)
Oct 20, 2021 71.22 71.55 71.12 71.55 2,911 +0.25(+0.35%)
Oct 19, 2021 70.02 71.45 70.02 71.30 8,908 +1.28(+1.83%)
Oct 18, 2021 69.28 70.12 69.28 70.02 5,737 +0.15(+0.21%)
Oct 15, 2021 68.77 69.87 68.77 69.87 10,717 +0.95(+1.39%)
Oct 14, 2021 69.53 69.53 68.92 68.92 6,662 -0.42(-0.61%)
Oct 13, 2021 68.29 69.34 68.29 69.34 2,752 +1.05(+1.54%)
Oct 12, 2021 68.54 68.54 68.06 68.29 4,582 +0.06(+0.09%)
Oct 11, 2021 69.07 69.07 68.23 68.23 6,727 -0.53(-0.77%)
Oct 08, 2021 69.04 69.39 68.76 68.76 4,672 +0.17(+0.25%)
Oct 07, 2021 67.92 69.10 67.92 68.59 6,201 +1.08(+1.60%)
Oct 06, 2021 66.30 67.82 66.29 67.51 3,629 +0.41(+0.60%)
Oct 05, 2021 67.41 67.57 66.92 67.10 6,747 +0.58(+0.88%)
Oct 04, 2021 67.98 67.98 66.31 66.52 4,838 -2.08(-3.03%)
Oct 01, 2021 68.95 69.03 68.24 68.60 2,716 -0.19(-0.28%)
Sep 30, 2021 67.67 68.88 67.67 68.79 9,550 +0.92(+1.36%)
Sep 29, 2021 69.04 69.06 67.83 67.87 4,101 -1.36(-1.96%)
Sep 28, 2021 69.59 69.59 68.84 69.23 3,475 -1.29(-1.83%)
Sep 27, 2021 70.03 70.52 69.93 70.52 5,212 -0.00(-0.00%)
Sep 24, 2021 69.89 70.52 69.89 70.52 2,153 -0.30(-0.42%)
Sep 23, 2021 70.08 70.82 70.08 70.82 3,186 +0.58(+0.82%)
Sep 22, 2021 69.44 70.23 69.32 70.24 3,283 +0.63(+0.91%)
Sep 21, 2021 70.00 70.12 69.61 69.61 3,975 -0.35(-0.50%)
Sep 20, 2021 69.96 70.26 69.31 69.96 8,853 -1.69(-2.36%)
Sep 17, 2021 70.83 71.67 70.83 71.65 4,146 +0.54(+0.76%)
Sep 16, 2021 70.37 71.15 70.37 71.11 4,114 +0.19(+0.26%)
Sep 15, 2021 70.37 70.93 69.92 70.93 3,833 +0.28(+0.39%)
Sep 14, 2021 71.64 71.65 70.55 70.65 3,374 -0.95(-1.33%)
Sep 13, 2021 71.54 71.69 70.43 71.60 8,291 -0.04(-0.06%)
Sep 10, 2021 72.25 72.25 71.64 71.64 2,560 -0.16(-0.22%)
Sep 09, 2021 71.85 71.94 71.68 71.80 3,684 -0.52(-0.72%)
Sep 08, 2021 72.95 72.95 71.80 72.32 6,567 -0.69(-0.94%)
Sep 07, 2021 71.81 73.16 71.81 73.01 3,122 +1.11(+1.54%)
Sep 03, 2021 72.06 72.20 71.79 71.90 6,137 +0.09(+0.13%)
Sep 02, 2021 72.35 72.52 71.81 71.81 2,384 -0.85(-1.17%)
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.