Skip to main content

Long Online/Short Stores ETF (NY: CLIX )

42.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.05 67.67 65.05 67.63 65,954 +2.57(+3.95%)
May 28, 2020 62.91 65.53 62.91 65.05 92,606 +1.17(+1.84%)
May 27, 2020 66.37 66.37 63.00 63.88 370,600 -2.56(-3.86%)
May 26, 2020 69.05 69.05 66.41 66.44 129,957 -1.75(-2.57%)
May 22, 2020 67.52 68.52 66.76 68.20 79,247 +0.34(+0.51%)
May 21, 2020 70.37 70.37 67.72 67.85 133,434 -2.26(-3.22%)
May 20, 2020 70.41 70.55 69.09 70.11 87,806 +0.32(+0.45%)
May 19, 2020 69.58 70.52 69.30 69.79 97,442 +0.71(+1.03%)
May 18, 2020 70.46 70.90 68.66 69.08 156,647 -0.89(-1.27%)
May 15, 2020 69.14 70.17 68.86 69.97 94,670 +0.44(+0.64%)
May 14, 2020 70.26 70.26 69.16 69.53 175,735 -0.68(-0.97%)
May 13, 2020 69.94 70.52 68.68 70.21 232,266 +0.75(+1.08%)
May 12, 2020 68.68 70.88 68.00 69.46 182,847 +1.08(+1.59%)
May 11, 2020 68.04 68.83 67.81 68.38 140,221 +0.75(+1.10%)
May 08, 2020 67.86 67.99 66.83 67.63 70,318 +0.47(+0.70%)
May 07, 2020 67.90 67.90 66.36 67.16 110,114 -0.20(-0.29%)
May 06, 2020 66.18 67.36 65.61 67.36 199,251 +1.61(+2.44%)
May 05, 2020 64.16 66.10 63.81 65.75 71,451 +2.65(+4.20%)
May 04, 2020 62.95 63.48 62.42 63.10 57,968 +0.32(+0.50%)
May 01, 2020 63.58 63.58 62.51 62.79 83,915 -1.82(-2.82%)
Apr 30, 2020 63.78 64.61 63.78 64.61 68,848 +0.83(+1.30%)
Apr 29, 2020 64.17 64.35 62.99 63.78 101,362 +0.24(+0.37%)
Apr 28, 2020 66.46 66.46 63.13 63.55 148,641 -2.28(-3.46%)
Apr 27, 2020 66.52 67.00 65.54 65.82 210,120 +0.04(+0.06%)
Apr 24, 2020 64.56 65.94 64.56 65.78 83,001 +1.07(+1.66%)
Apr 23, 2020 65.81 65.81 64.17 64.71 111,221 -0.23(-0.35%)
Apr 22, 2020 62.77 65.01 62.77 64.94 84,209 +2.23(+3.55%)
Apr 21, 2020 64.66 64.66 61.79 62.71 98,611 -1.31(-2.05%)
Apr 20, 2020 63.12 64.83 62.50 64.02 249,723 +1.93(+3.11%)
Apr 17, 2020 62.94 63.14 60.78 62.09 147,536 -0.93(-1.47%)
Apr 16, 2020 61.81 63.01 61.23 63.01 164,255 +2.01(+3.30%)
Apr 15, 2020 59.38 61.07 59.28 61.00 129,791 +1.63(+2.74%)
Apr 14, 2020 59.51 60.14 58.88 59.38 81,889 +1.11(+1.91%)
Apr 13, 2020 57.56 58.52 56.79 58.26 41,804 +1.18(+2.07%)
Apr 09, 2020 57.44 57.44 56.27 57.08 53,068 +0.22(+0.38%)
Apr 08, 2020 56.56 56.91 56.07 56.86 63,938 +0.57(+1.02%)
Apr 07, 2020 57.04 57.04 55.39 56.29 33,108 +0.21(+0.37%)
Apr 06, 2020 56.05 57.16 55.50 56.09 60,037 +1.98(+3.65%)
Apr 03, 2020 54.63 54.79 53.96 54.11 41,297 -0.11(-0.20%)
Apr 02, 2020 55.10 55.10 54.03 54.22 10,527 -0.40(-0.73%)
Apr 01, 2020 54.70 55.21 54.43 54.62 47,591 -0.62(-1.13%)
Mar 31, 2020 54.93 55.58 54.64 55.24 48,644 +0.94(+1.72%)
Mar 30, 2020 54.52 54.64 53.64 54.30 25,354 +0.68(+1.27%)
Mar 27, 2020 53.71 53.84 52.80 53.62 22,120 -0.17(-0.31%)
Mar 26, 2020 52.95 53.84 52.32 53.79 37,167 +1.37(+2.60%)
Mar 25, 2020 53.52 53.81 52.21 52.42 98,526 -0.26(-0.49%)
Mar 24, 2020 52.33 52.82 52.15 52.68 91,663 +0.40(+0.77%)
Mar 23, 2020 50.82 52.35 50.37 52.28 139,671 +1.52(+2.98%)
Mar 20, 2020 51.85 52.06 50.68 50.76 24,555 -0.20(-0.39%)
Mar 19, 2020 52.15 52.15 50.75 50.96 84,855 +0.23(+0.45%)
Mar 18, 2020 48.39 51.08 48.39 50.74 16,204 -0.21(-0.40%)
Mar 17, 2020 50.64 51.25 48.91 50.94 31,749 +1.93(+3.94%)
Mar 16, 2020 47.26 49.94 47.26 49.01 8,981 -0.55(-1.12%)
Mar 13, 2020 48.82 49.62 48.31 49.57 6,696 +1.16(+2.40%)
Mar 12, 2020 47.69 49.35 47.31 48.41 17,033 -1.71(-3.41%)
Mar 11, 2020 49.96 51.00 49.96 50.11 10,844 -1.18(-2.31%)
Mar 10, 2020 52.72 52.72 50.79 51.30 2,054 -0.02(-0.04%)
Mar 09, 2020 47.44 51.77 47.44 51.32 8,691 -1.45(-2.74%)
Mar 06, 2020 52.30 52.96 52.23 52.76 8,827 -0.91(-1.70%)
Mar 05, 2020 52.39 53.90 52.39 53.68 14,969 +0.48(+0.90%)
Mar 04, 2020 52.72 53.38 52.72 53.20 3,638 +0.54(+1.02%)
Mar 03, 2020 53.78 53.78 52.09 52.66 14,330 -0.64(-1.20%)
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.