Long Online/Short Stores ETF (NY: CLIX )

46.06 +0.25 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 46.58 46.67 46.04 46.06 1,053 +0.25(+0.55%)
Oct 31, 2024 45.76 45.85 45.75 45.81 760 -0.36(-0.78%)
Oct 30, 2024 46.21 46.28 46.09 46.17 1,514 -0.02(-0.04%)
Oct 29, 2024 46.17 46.20 46.15 46.18 529 +0.11(+0.25%)
Oct 28, 2024 46.07 46.07 46.07 46.07 23 +0.46(+1.01%)
Oct 25, 2024 45.92 45.96 45.61 45.61 1,450 -0.15(-0.32%)
Oct 24, 2024 46.25 46.25 45.61 45.76 2,980 -0.38(-0.83%)
Oct 23, 2024 46.28 46.28 46.01 46.14 757 -0.93(-1.97%)
Oct 22, 2024 47.31 47.31 47.07 47.07 315 +0.28(+0.59%)
Oct 21, 2024 46.84 46.92 46.80 46.80 508 -0.10(-0.22%)
Oct 18, 2024 46.90 46.90 46.90 46.90 416 +0.35(+0.75%)
Oct 17, 2024 46.55 46.55 46.55 46.55 113 -0.45(-0.96%)
Oct 16, 2024 47.00 47.00 46.99 47.00 579 +0.02(+0.04%)
Oct 15, 2024 47.16 47.26 46.83 46.98 919 -0.96(-2.01%)
Oct 14, 2024 48.22 48.22 47.94 47.94 497 -0.28(-0.58%)
Oct 11, 2024 47.68 48.22 47.68 48.22 466 +0.56(+1.18%)
Oct 10, 2024 47.59 47.69 47.59 47.66 507 +0.08(+0.18%)
Oct 09, 2024 47.55 47.58 47.55 47.58 628 -0.14(-0.29%)
Oct 08, 2024 47.97 48.00 47.72 47.72 1,199 -0.76(-1.58%)
Oct 07, 2024 48.45 48.48 48.28 48.48 1,167 -0.03(-0.06%)
Oct 04, 2024 48.13 48.51 47.99 48.51 2,242 +1.02(+2.14%)
Oct 03, 2024 47.34 47.66 47.34 47.49 337 -0.30(-0.62%)
Oct 02, 2024 47.79 47.79 47.79 47.79 313 +0.44(+0.93%)
Oct 01, 2024 46.58 47.35 46.49 47.35 1,102 +0.71(+1.53%)
Sep 30, 2024 46.64 46.64 46.64 46.64 195 -0.15(-0.32%)
Sep 27, 2024 46.53 46.92 46.53 46.79 592 +0.49(+1.06%)
Sep 26, 2024 46.26 46.30 45.71 46.29 1,344 +1.13(+2.49%)
Sep 25, 2024 45.32 45.34 45.15 45.17 1,335 -0.38(-0.84%)
Sep 24, 2024 44.94 45.55 44.92 45.55 2,258 +1.16(+2.62%)
Sep 23, 2024 44.10 44.39 44.10 44.39 455 +0.41(+0.93%)
Sep 20, 2024 43.85 43.98 43.83 43.98 715 -0.06(-0.15%)
Sep 19, 2024 44.06 44.19 44.05 44.05 944 +0.77(+1.78%)
Sep 18, 2024 43.20 43.53 43.20 43.27 452 +0.03(+0.07%)
Sep 17, 2024 43.18 43.24 43.18 43.24 256 +0.44(+1.03%)
Sep 16, 2024 42.94 42.94 42.80 42.80 795 -0.18(-0.41%)
Sep 13, 2024 42.93 42.98 42.93 42.98 520 +0.09(+0.21%)
Sep 12, 2024 42.69 42.89 42.59 42.89 542 +0.14(+0.32%)
Sep 11, 2024 42.75 42.75 42.75 42.75 68 +0.51(+1.21%)
Sep 10, 2024 42.21 42.24 42.21 42.24 871 +0.79(+1.92%)
Sep 09, 2024 41.48 41.55 41.34 41.45 2,204 +0.33(+0.80%)
Sep 06, 2024 41.38 41.41 41.12 41.12 1,399 -0.69(-1.64%)
Sep 05, 2024 42.20 42.20 41.77 41.81 368 +0.02(+0.05%)
Sep 04, 2024 41.74 41.79 41.74 41.79 381 -0.05(-0.11%)
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.