NYSEArca - Delayed Quote
USD
ProShares Online Retail ETF (ONLN)
56.59
-0.78
(-1.37%)
At close: October 30 at 3:36:47 PM EDT
Trade ONLN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.57
56.87
56.35
56.59
56.59
7,400
Oct 29, 2026
57.63
57.66
57.37
57.37
57.37
3,200
Oct 28, 2026
56.59
56.83
56.40
56.83
56.83
4,300
Oct 27, 2026
56.16
56.52
55.73
56.52
56.52
5,000
Oct 26, 2026
56.08
56.19
55.81
56.05
56.05
4,000
Oct 23, 2026
56.61
56.68
56.27
56.28
56.28
2,800
Oct 22, 2026
57.44
57.44
56.95
57.27
57.27
2,400
Oct 21, 2026
58.09
58.18
57.72
57.72
57.72
3,100
Oct 20, 2026
57.92
58.65
57.82
58.41
58.41
3,400
Oct 19, 2026
57.51
57.95
57.51
57.75
57.75
1,800
Oct 16, 2026
57.90
57.90
57.04
57.09
57.09
2,000
Oct 15, 2026
56.71
58.50
56.71
58.50
58.50
3,600
Oct 14, 2026
56.57
56.68
56.43
56.68
56.68
1,300
Oct 13, 2026
57.02
57.56
57.02
57.18
57.18
1,700
Oct 12, 2026
57.19
57.57
57.05
57.13
57.13
3,600
Oct 9, 2026
56.25
57.29
56.25
57.29
57.29
3,200
Oct 8, 2026
55.33
55.97
55.33
55.97
55.97
3,800
Oct 7, 2026
54.93
55.51
54.93
55.51
55.51
900
Oct 6, 2026
55.34
55.34
55.34
55.34
55.34
400
Oct 5, 2026
54.26
55.30
54.26
55.05
55.05
3,100
Oct 2, 2026
54.06
54.19
53.99
54.08
54.08
2,200
Oct 1, 2026
54.29
54.37
54.03
54.14
54.14
7,100
Sep 30, 2026
54.20
54.60
54.20
54.21
54.21
4,700
Sep 29, 2026
53.99
53.99
53.86
53.98
53.98
900
Sep 28, 2026
54.05
54.32
53.91
54.00
54.00
4,300
Sep 25, 2026
54.36
54.82
54.35
54.51
54.51
1,100
Sep 24, 2026
54.65
54.65
54.25
54.51
54.51
6,700
Sep 23, 2026
55.53
55.53
54.97
54.97
54.97
4,900
Sep 22, 2026
56.93
56.93
56.51
56.51
56.51
2,500
Sep 21, 2026
56.40
56.63
56.36
56.48
56.48
2,500
Sep 18, 2026
55.83
55.83
55.83
55.83
55.83
400
Sep 17, 2026
55.94
55.94
55.51
55.51
55.51
2,800
Sep 16, 2026
55.51
55.75
54.97
55.12
55.12
4,100
Sep 15, 2026
56.50
56.50
55.44
55.46
55.46
2,600
Sep 14, 2026
55.79
57.06
55.79
56.70
56.70
9,100
Sep 11, 2026
56.10
56.31
56.10
56.22
56.22
3,100
Sep 10, 2026
55.46
55.56
55.46
55.56
55.56
1,100
Sep 9, 2026
55.92
55.92
55.75
55.76
55.76
1,800
Sep 8, 2026
56.59
56.93
56.45
56.87
56.87
3,800
Sep 4, 2026
57.39
57.65
57.39
57.56
57.56
1,200
Sep 3, 2026
57.76
57.78
57.69
57.70
57.70
1,100
Sep 2, 2026
57.08
57.58
57.08
57.58
57.58
1,300
Sep 1, 2026
57.23
57.30
57.09
57.16
57.16
1,400
Aug 31, 2026
58.26
58.26
57.91
58.00
58.00
5,600
Aug 28, 2026
59.64
59.64
59.54
59.58
59.58
2,700
Aug 27, 2026
58.69
58.85
58.35
58.48
58.48
16,100
Aug 26, 2026
59.32
59.32
59.05
59.08
59.08
2,200
Aug 25, 2026
59.58
59.70
59.48
59.69
59.69
3,300
Aug 24, 2026
59.37
59.57
59.32
59.57
59.57
4,900
Aug 21, 2026
59.28
59.28
58.78
58.82
58.82
4,400
Aug 20, 2026
59.03
59.43
59.01
59.38
59.38
2,200
Aug 19, 2026
59.55
60.10
59.50
60.10
60.10
1,200
Aug 18, 2026
58.83
58.83
58.28
58.31
58.31
3,900
Aug 17, 2026
59.42
59.42
58.47
58.47
58.47
1,800
Aug 14, 2026
59.63
59.63
59.33
59.36
59.36
3,900
Aug 13, 2026
59.80
59.99
59.35
59.60
59.60
7,000
Aug 12, 2026
60.68
60.68
59.91
59.92
59.92
9,200
Aug 11, 2026
61.38
61.38
60.55
60.87
60.87
14,600
Aug 10, 2026
61.07
61.27
61.07
61.22
61.22
1,700
Aug 7, 2026
62.00
62.12
61.12
61.31
61.31
3,000
Aug 6, 2026
60.43
60.45
59.85
60.21
60.21
6,100
Aug 5, 2026
62.24
62.24
61.16
61.23
61.23
3,700
Aug 4, 2026
60.99
61.98
60.99
61.70
61.70
7,200
Aug 3, 2026
60.11
61.24
60.11
61.05
61.05
6,300
Jul 31, 2026
58.89
59.49
58.79
59.49
59.49
6,500
Jul 30, 2026
56.31
57.14
56.31
57.07
57.07
11,400
Jul 29, 2026
56.94
57.48
56.73
56.73
56.73
4,000
Jul 28, 2026
56.48
57.11
56.48
57.11
57.11
5,100
Jul 27, 2026
55.34
56.37
55.34
56.37
56.37
4,900
Jul 24, 2026
54.40
55.07
54.40
54.75
54.75
4,100
Jul 23, 2026
54.49
54.79
54.30
54.68
54.68
20,500
Jul 22, 2026
56.92
56.92
56.24
56.37
56.37
17,100
Jul 21, 2026
57.49
57.49
57.34
57.35
57.35
6,700
Jul 20, 2026
57.86
58.56
57.86
58.11
58.11
6,400
Jul 17, 2026
57.33
57.85
57.33
57.57
57.57
5,500
Jul 16, 2026
59.04
59.24
58.21
58.48
58.48
22,000
Jul 15, 2026
58.94
58.94
58.61
58.65
58.65
11,200
Jul 14, 2026
56.87
57.32
56.87
57.32
57.32
3,600
Jul 13, 2026
57.26
57.65
56.99
57.05
57.05
4,300
Jul 10, 2026
58.03
58.09
57.32
57.38
57.38
34,300
Jul 9, 2026
56.93
57.30
56.92
57.29
57.29
1,500
Jul 8, 2026
56.29
56.35
55.47
56.35
56.35
2,000
Jul 7, 2026
56.25
56.25
56.00
56.10
56.10
3,500
Jul 6, 2026
56.00
56.48
55.98
56.34
56.34
1,800
Jul 2, 2026
55.84
55.95
55.79
55.86
55.86
1,400
Jul 1, 2026
54.43
56.00
54.43
55.71
55.71
5,800
Jun 30, 2026
54.35
54.42
54.11
54.41
54.41
2,600
Jun 29, 2026
54.85
55.37
54.70
54.84
54.84
4,500
Jun 26, 2026
53.12
54.30
53.12
54.30
54.30
5,100
Jun 25, 2026
54.24
54.48
53.44
53.44
53.44
2,800
Jun 24, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
54.85
55.64
54.85
54.99
54.99
6,100
Jun 23, 2026
53.83
54.17
53.83
54.09
54.04
4,100
Jun 22, 2026
55.05
55.05
53.47
53.56
53.51
7,200
Jun 18, 2026
54.67
55.40
54.67
55.38
55.33
3,200
Jun 17, 2026
55.18
55.61
54.24
54.24
54.19
2,500
Jun 16, 2026
55.38
55.95
55.38
55.51
55.46
3,500
Jun 15, 2026
55.42
56.04
55.28
55.47
55.42
5,200
Jun 12, 2026
54.77
54.77
53.82
54.35
54.30
5,300
Jun 11, 2026
53.59
54.52
53.33
54.52
54.47
8,500
Jun 10, 2026
54.08
54.68
53.42
53.42
53.37
5,900
Jun 9, 2026
55.06
55.06
53.79
54.79
54.74
9,100
Jun 8, 2026
54.42
54.62
54.15
54.15
54.10
3,800
Jun 5, 2026
55.47
55.90
54.40
54.40
54.35
3,400
Jun 4, 2026
55.62
56.12
55.62
55.78
55.73
5,700
Jun 3, 2026
56.19
56.19
54.94
55.35
55.30
6,500
Jun 2, 2026
56.54
57.11
56.54
56.55
56.50
17,500
Jun 1, 2026
57.29
57.30
56.94
57.28
57.23
3,700
May 29, 2026
57.96
57.96
57.40
57.45
57.40
23,500
May 28, 2026
57.54
58.32
57.54
58.32
58.27
6,200
May 27, 2026
57.83
58.52
57.83
58.11
58.06
4,500
May 26, 2026
57.87
58.07
57.61
57.69
57.64
7,300
May 22, 2026
57.61
57.66
57.30
57.30
57.25
9,200
May 21, 2026
56.49
57.52
56.48
57.42
57.37
3,100
May 20, 2026
56.46
57.15
56.43
57.13
57.08
2,400
May 19, 2026
55.80
55.80
55.29
55.45
55.40
9,000
May 18, 2026
56.37
56.60
55.87
56.20
56.15
14,300
May 15, 2026
56.34
56.39
55.92
56.15
56.10
3,400
May 14, 2026
57.38
57.45
56.99
57.12
57.07
4,500
May 13, 2026
56.63
57.75
56.35
57.59
57.54
7,300
May 12, 2026
57.32
57.32
56.46
56.77
56.72
8,300
May 11, 2026
58.34
58.34
57.28
57.31
57.26
6,700
May 8, 2026
58.80
58.80
58.50
58.72
58.67
20,000
May 7, 2026
60.64
60.64
59.83
59.83
59.78
13,000
May 6, 2026
60.06
60.43
59.63
60.30
60.25
5,900
May 5, 2026
60.10
60.34
59.45
59.45
59.40
4,800
May 4, 2026
60.60
60.74
59.90
59.91
59.86
8,600
May 1, 2026
59.57
60.22
59.34
60.05
60.00
4,400
Apr 30, 2026
60.31
60.31
58.77
59.51
59.46
7,200
Apr 29, 2026
60.07
60.07
59.35
59.83
59.78
4,200
Apr 28, 2026
60.41
60.41
59.26
59.26
59.21
8,800
Apr 27, 2026
60.55
60.83
60.12
60.14
60.09
8,600
Apr 24, 2026
60.36
61.09
60.36
60.84
60.79
7,500
Apr 23, 2026
60.99
60.99
59.50
60.09
60.04
14,400
Apr 22, 2026
61.33
61.36
60.91
61.36
61.31
9,800
Apr 21, 2026
61.72
61.85
60.71
60.71
60.66
5,700
Apr 20, 2026
60.88
61.52
60.75
61.49
61.44
12,100
Apr 17, 2026
60.78
62.04
60.78
61.30
61.25
11,200
Apr 16, 2026
59.55
59.94
59.55
59.82
59.77
17,900
Apr 15, 2026
58.32
59.06
58.32
59.05
59.00
5,300
Apr 14, 2026
56.99
58.43
56.99
58.17
58.12
14,500
Apr 13, 2026
55.59
56.66
55.48
56.62
56.57
11,800
Apr 10, 2026
56.14
56.21
55.77
55.95
55.90
6,500
Apr 9, 2026
55.26
56.02
54.64
55.98
55.93
10,400
Apr 8, 2026
55.69
55.97
55.10
55.28
55.23
7,200
Apr 7, 2026
53.31
53.31
52.83
53.16
53.11
5,500
Apr 6, 2026
53.20
53.91
53.20
53.90
53.85
11,800
Apr 2, 2026
52.09
53.16
52.09
53.16
53.11
1,100
Apr 1, 2026
53.50
53.69
53.23
53.33
53.28
7,200
Mar 31, 2026
51.84
53.36
51.84
53.21
53.16
2,500
Mar 30, 2026
51.66
51.66
50.87
51.04
51.00
4,400
Mar 27, 2026
51.78
51.78
51.03
51.14
51.10
3,400
Mar 26, 2026
53.00
53.00
52.61
52.62
52.57
3,200
Mar 25, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
53.22
53.83
53.22
53.79
53.74
7,300
Mar 24, 2026
52.31
52.31
51.71
52.20
52.09
4,300
Mar 23, 2026
52.58
53.42
52.58
52.88
52.77
9,300
Mar 20, 2026
52.71
52.71
51.25
51.46
51.35
3,800
Mar 19, 2026
52.58
52.97
52.10
52.77
52.66
10,900
Mar 18, 2026
54.68
54.83
53.56
53.60
53.48
11,800
Mar 17, 2026
54.58
55.31
54.58
54.89
54.77
9,700
Mar 16, 2026
54.49
54.59
54.11
54.27
54.15
3,100
Mar 13, 2026
53.64
53.64
53.11
53.44
53.33
10,200
Mar 12, 2026
53.85
53.88
53.09
53.09
52.98
3,100
Mar 11, 2026
54.28
54.45
54.01
54.44
54.32
2,400
Mar 10, 2026
55.00
55.25
54.69
54.69
54.57
3,700
Mar 9, 2026
54.06
54.81
52.91
54.81
54.69
7,400
Mar 6, 2026
54.93
55.18
54.76
54.90
54.78
8,400
Mar 5, 2026
54.98
55.88
54.98
55.87
55.75
20,500
Mar 4, 2026
54.85
55.52
54.85
55.31
55.19
7,900
Mar 3, 2026
53.27
54.57
52.98
54.55
54.43
15,700
Mar 2, 2026
54.20
55.32
54.16
55.18
55.06
8,100
Feb 27, 2026
55.34
55.70
55.25
55.70
55.58
7,300
Feb 26, 2026
55.39
55.67
54.84
55.63
55.51
8,000
Feb 25, 2026
53.96
54.09
53.35
54.03
53.91
7,100
Feb 24, 2026
53.55
54.42
53.55
54.31
54.19
16,300
Feb 23, 2026
54.85
54.85
53.19
53.53
53.41
17,800
Feb 20, 2026
53.92
55.44
53.92
55.18
55.06
16,600
Feb 19, 2026
53.88
54.29
53.73
54.12
54.00
11,900
Feb 18, 2026
53.09
54.23
53.09
53.94
53.82
11,200
Feb 17, 2026
52.45
52.88
52.17
52.83
52.72
7,000
Feb 13, 2026
52.70
53.24
52.32
52.73
52.62
7,000
Feb 12, 2026
54.94
54.94
52.61
52.65
52.54
10,400
Feb 11, 2026
55.36
55.36
54.52
54.56
54.44
4,800
Feb 10, 2026
56.53
57.09
56.09
56.09
55.97
5,100
Feb 9, 2026
56.20
56.77
56.20
56.56
56.44
7,000
Feb 6, 2026
55.43
56.56
55.39
56.45
56.33
16,200
Feb 5, 2026
56.59
56.83
55.67
55.99
55.87
49,100
Feb 4, 2026
59.22
59.27
56.73
57.55
57.43
14,700
Feb 3, 2026
60.35
60.35
58.58
59.20
59.07
11,400
Feb 2, 2026
59.07
60.60
59.07
60.17
60.04
15,000
Jan 30, 2026
60.57
60.57
59.55
59.55
59.42
82,800
Jan 29, 2026
61.88
61.88
60.62
61.07
60.94
7,300
Jan 28, 2026
62.28
62.28
61.70
61.72
61.59
7,900
Jan 27, 2026
62.55
62.64
61.78
62.37
62.24
6,000
Jan 26, 2026
62.26
62.58
62.10
62.20
62.07
7,400
Jan 23, 2026
62.48
62.48
62.19
62.26
62.13
9,400
Jan 22, 2026
62.60
63.39
62.60
62.78
62.64
8,900
Jan 21, 2026
61.40
61.65
60.84
61.65
61.52
4,000
Jan 20, 2026
60.99
61.60
60.58
60.80
60.67
6,400
Jan 16, 2026
63.58
63.58
62.38
62.45
62.32
44,200
Jan 15, 2026
63.00
63.62
62.81
63.37
63.23
12,300
Jan 14, 2026
63.24
63.24
62.47
62.54
62.41
4,000
Jan 13, 2026
63.71
63.71
62.88
63.31
63.17
3,700
Jan 12, 2026
62.89
63.94
62.89
63.68
63.54
13,600
Jan 9, 2026
62.42
62.76
61.85
62.73
62.60
9,700
Jan 8, 2026
61.51
62.75
61.51
62.61
62.48
10,600
Jan 7, 2026
62.00
62.27
61.64
61.65
61.52
9,400
Jan 6, 2026
60.82
62.14
60.82
62.01
61.88
13,400
Jan 5, 2026
59.98
61.15
59.98
60.94
60.81
22,300
Jan 2, 2026
60.01
60.01
59.42
59.72
59.59
9,800
Dec 31, 2025
59.38
59.51
59.24
59.24
59.11
19,600
Dec 30, 2025
60.07
60.07
59.55
59.65
59.52
5,200
Dec 29, 2025
59.74
60.04
59.74
60.04
59.91
6,500
Dec 26, 2025
59.88
60.15
59.88
60.08
59.95
6,500
Dec 24, 2025
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
59.55
59.74
59.55
59.70
59.57
2,300
Dec 23, 2025
59.52
59.67
59.08
59.59
59.41
136,500
Dec 22, 2025
59.95
59.95
59.60
59.67
59.49
16,400
Dec 19, 2025
59.62
60.06
59.61
59.68
59.50
7,000
Dec 18, 2025
59.87
60.12
59.27
59.29
59.11
7,000
Dec 17, 2025
59.50
59.50
58.50
58.53
58.35
4,900
Dec 16, 2025
59.17
59.32
58.94
59.22
59.04
5,900
Dec 15, 2025
59.53
59.59
59.05
59.05
58.87
2,100
Dec 12, 2025
60.42
60.42
60.22
60.26
60.08
1,400
Dec 11, 2025
60.35
60.85
60.35
60.69
60.51
6,400
Dec 10, 2025
60.85
61.28
60.56
60.84
60.66
16,600
Dec 9, 2025
60.18
60.55
60.18
60.55
60.37
7,700
Dec 8, 2025
60.36
60.36
60.06
60.06
59.88
3,900
Dec 5, 2025
60.06
60.38
59.88
59.88
59.70
3,500
Dec 4, 2025
59.47
59.78
59.47
59.78
59.60
1,800
Dec 3, 2025
59.78
60.37
59.78
60.18
60.00
1,800
Dec 2, 2025
60.19
60.19
59.72
59.99
59.81
33,700
Dec 1, 2025
59.25
60.42
59.25
60.12
59.94
3,900
Nov 28, 2025
59.42
59.69
59.42
59.59
59.41
2,300
Nov 26, 2025
59.04
59.58
59.04
59.14
58.96
13,200
Nov 25, 2025
57.74
58.75
57.74
58.72
58.54
6,300
Nov 24, 2025
57.63
57.71
57.45
57.66
57.48
3,500
Nov 21, 2025
55.64
56.96
55.53
56.58
56.41
12,000
Nov 20, 2025
57.89
57.89
55.41
55.52
55.35
152,600
Nov 19, 2025
56.59
57.09
56.52
56.90
56.73
6,400
Nov 18, 2025
56.85
57.23
56.52
56.83
56.66
4,300
Nov 17, 2025
57.82
58.24
57.01
57.40
57.23
7,600
Nov 14, 2025
57.80
58.69
57.71
57.73
57.55
10,400
Nov 13, 2025
60.11
60.45
58.77
58.82
58.64
5,800
Nov 12, 2025
61.11
61.11
60.26
60.26
60.08
14,800
Nov 11, 2025
60.72
61.00
60.38
60.68
60.50
9,400
Nov 10, 2025
60.54
60.83
60.25
60.83
60.65
6,600
Nov 7, 2025
57.97
59.78
57.97
59.78
59.60
6,700
Nov 6, 2025
59.70
59.70
58.07
58.07
57.89
23,900
Nov 5, 2025
59.27
59.96
58.99
59.65
59.47
9,400
Nov 4, 2025
59.30
59.76
59.17
59.19
59.01
8,400
Nov 3, 2025
60.73
60.73
59.90
60.52
60.34
19,600
Oct 31, 2025
60.61
60.61
59.68
59.95
59.77
12,300
