ProShares Long Online/Short Stores ETF (CLIX)

47.32Last Price

-0.03 (-0.07%)Change

Date Range:

2024-12-21 - 2025-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	47.50	47.50	47.15	47.35	812	47.35
3/19/2025	47.05	47.32	47.02	47.22	1,454	47.22
3/18/2025	47.04	47.04	46.91	46.92	1,021	46.92
3/17/2025	47.50	48.20	47.50	48.06	1,111	48.06
3/14/2025	47.66	47.79	47.63	47.74	1,178	47.74
3/13/2025	46.69	46.69	46.69	46.69	274	46.69
3/12/2025	47.39	47.44	47.33	47.44	671	47.44
3/11/2025	46.83	47.04	46.78	47.04	825	47.04
3/10/2025	46.92	46.92	46.29	46.41	1,681	46.41
3/07/2025	46.89	47.61	46.89	47.61	672	47.61
3/06/2025	48.37	48.37	47.51	47.51	1,493	47.51
3/05/2025	48.30	48.99	48.30	48.99	401	48.99
3/04/2025	47.56	47.99	47.18	47.99	2,643	47.99
3/03/2025	48.56	48.61	47.90	47.97	1,718	47.97
2/28/2025	48.74	48.84	48.45	48.79	3,286	48.79
2/27/2025	49.54	49.86	49.14	49.14	2,704	49.14
2/26/2025	50.31	50.57	50.17	50.28	1,089	50.28
2/25/2025	49.43	49.56	48.42	49.56	3,302	49.56
2/24/2025	50.37	50.37	49.58	49.58	1,026	49.58
2/21/2025	51.52	51.52	50.83	50.83	988	50.83
2/20/2025	51.35	51.35	51.08	51.08	747	51.08
2/19/2025	51.44	51.44	51.32	51.32	400	51.32
2/18/2025	52.18	52.41	52.17	52.33	1,774	52.33
2/14/2025	51.96	52.39	51.94	52.39	1,095	52.39
2/13/2025	50.91	51.48	50.85	51.48	1,480	51.48
2/12/2025	50.93	50.93	50.79	50.79	723	50.79
2/11/2025	51.01	51.17	51.01	51.09	339	51.09
2/10/2025	50.97	51.21	50.97	51.04	952	51.04
2/07/2025	50.82	51.25	50.46	50.47	1,775	50.47
2/06/2025	50.71	50.83	50.48	50.83	1,025	50.83
2/05/2025	50.83	50.83	50.51	50.60	2,712	50.60
2/04/2025	51.11	51.45	51.02	51.45	1,378	51.45
2/03/2025	50.25	50.51	50.12	50.13	4,268	50.13
1/31/2025	51.29	51.39	50.83	50.93	1,466	50.93
1/30/2025	49.89	51.13	49.89	50.97	2,936	50.97
1/29/2025	50.21	50.22	49.90	49.90	941	49.90
1/28/2025	48.91	50.20	48.91	50.20	4,606	50.20
1/27/2025	48.89	48.98	48.82	48.98	706	48.98
1/24/2025	49.28	49.58	49.28	49.44	1,448	49.44
1/23/2025	48.71	48.85	48.71	48.85	633	48.85
1/22/2025	48.33	48.97	48.33	48.92	1,235	48.92
1/21/2025	47.99	48.22	47.98	48.06	1,439	48.06
1/17/2025	47.75	47.89	47.75	47.89	1,377	47.89
1/16/2025	47.13	47.29	47.13	47.15	980	47.15
1/15/2025	47.00	47.02	47.00	47.02	605	47.02
1/14/2025	46.47	46.47	46.06	46.06	720	46.06
1/13/2025	45.53	45.86	45.53	45.86	2,525	45.86
1/10/2025	45.66	46.05	45.66	45.86	739	45.86
1/08/2025	46.77	46.92	46.77	46.92	433	46.92
1/07/2025	46.97	47.03	46.66	46.74	1,422	46.74
1/06/2025	47.25	47.50	47.25	47.30	1,395	47.30
1/03/2025	46.40	46.49	46.40	46.40	1,527	46.40
1/02/2025	45.96	46.30	45.92	46.30	6,584	46.30
12/31/2024	46.00	0.00	46.00	45.76	0	45.76
12/30/2024	45.16	46.00	45.16	46.00	3,099	46.00
12/27/2024	45.28	45.64	45.28	45.64	2,176	45.64
12/26/2024	46.33	46.33	46.06	46.06	288	46.06
12/24/2024	46.70	46.72	46.58	46.58	358	46.58
12/23/2024	46.65	46.74	46.56	46.60	2,892	46.60