ONLN stock overview

ProShares Online Retail ETF

ONLN IPO: 2018-10-18
32.52 (+0.99%)
1,096 trading days in total
ONLN Latest trading day: 2023-02-23

NYSE Arca

ONLN stock Buy and Hold Potential More info

INVESTMENT at 2018-10-18 open

ONLN open price was $34.53

1,000.00

Click to edit

HOLDING TIME

1095 trading days

4 years 129 days

TODAY'S WORTH — including dividends (2)

As of 2023-02-23 close price ($32.52)

969.04

Click to edit

ROI: -3.10% (0.97x) – ANNU: -0.72% (0.99x)

ONLN Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	2	2.91%	quaterly	2020-12-23

ONLN Stock Splits

We don't have any infomation about ONLN stock splits.
It seems that ONLN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ONLN Latest trading days

This table contains the list of 500 latest trading days of ONLN.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		52.08	0.10	-0.15	10,765,045	52.14	52.77	51.39	2.87	-0.08	-0.07
1096	2023-02-23	32.52	0.47	-1.42	36,092	33.35	33.35	31.80	4.65	-2.49	0.00
1095	2023-02-22	32.99	0.30	0.92	27,689	32.85	33.17	32.65	1.58	0.43	1.09
1094	2023-02-21	32.69	1.65	-4.80	443,990	33.53	33.69	32.69	2.98	-2.51	0.49
1093	2023-02-17	34.34	0.81	-2.30	9,254	34.96	34.96	34.09	2.49	-1.77	-2.36
1092	2023-02-16	35.15	1.05	-2.90	18,226	35.45	35.97	35.15	2.31	-0.85	-0.54
1091	2023-02-15	36.20	1.14	3.25	65,408	34.74	36.20	34.74	4.20	4.20	-2.07
1090	2023-02-14	35.06	0.17	-0.48	20,675	35.03	35.47	34.54	2.65	0.09	-0.91
1089	2023-02-13	35.23	1.16	3.40	31,783	34.33	35.51	33.97	4.49	2.62	-0.57
1088	2023-02-10	34.07	0.81	-2.32	21,329	34.32	34.40	33.84	1.63	-0.73	0.76
1087	2023-02-09	34.88	0.56	-1.58	36,767	36.16	36.19	34.73	4.04	-3.54	-1.61
1086	2023-02-08	35.44	0.67	-1.86	656,941	36.07	36.07	35.37	1.94	-1.75	2.03
1085	2023-02-07	36.11	0.04	-0.11	64,352	36.15	36.20	35.31	2.46	-0.11	-0.11
1084	2023-02-06	36.15	0.67	-1.82	33,958	36.23	36.53	35.78	2.07	-0.22	0.00
1083	2023-02-03	36.82	1.81	-4.69	33,252	37.22	38.04	36.67	3.68	-1.07	-1.60
1082	2023-02-02	38.63	1.48	3.98	144,182	38.15	38.98	37.83	3.01	1.26	-3.65
1081	2023-02-01	37.15	1.13	3.14	39,551	36.14	37.47	35.80	4.62	2.79	2.69
1080	2023-01-31	36.02	0.85	2.42	377,404	35.28	36.16	35.28	2.49	2.10	0.33
1079	2023-01-30	35.17	1.34	-3.67	165,734	35.76	35.76	35.05	1.99	-1.65	0.31
1078	2023-01-27	36.51	1.09	3.08	26,832	35.65	36.81	35.62	3.34	2.41	-2.05
1077	2023-01-26	35.42	0.68	1.96	22,131	35.32	35.62	34.77	2.41	0.28	0.65
1076	2023-01-25	34.74	0.40	1.16	13,408	33.60	34.76	33.33	4.26	3.39	1.67
1075	2023-01-24	34.34	0.57	-1.63	42,795	34.58	34.84	34.30	1.56	-0.69	-2.15
1074	2023-01-23	34.91	1.10	3.25	159,458	34.17	35.01	34.17	2.46	2.17	-0.95
1073	2023-01-20	33.81	1.46	4.51	49,122	33.12	33.85	33.05	2.42	2.08	1.06
1072	2023-01-19	32.35	0.33	-1.01	20,835	32.38	32.56	32.12	1.36	-0.09	2.38
1071	2023-01-18	32.68	0.63	-1.89	62,981	33.69	33.96	32.68	3.80	-3.00	-0.92
1070	2023-01-17	33.31	0.14	-0.42	59,501	33.48	33.48	33.04	1.31	-0.51	1.14
1069	2023-01-13	33.45	0.63	1.92	84,825	32.55	33.45	32.55	2.76	2.76	0.09
1068	2023-01-12	32.82	0.09	0.27	54,677	32.93	32.97	31.89	3.28	-0.33	-0.82
1067	2023-01-11	32.73	1.16	3.67	259,389	31.79	32.73	31.79	2.96	2.96	0.61
1066	2023-01-10	31.57	0.96	3.14	20,099	30.69	31.57	30.69	2.87	2.87	0.70
1065	2023-01-09	30.61	0.14	0.46	51,380	30.89	31.28	30.61	2.17	-0.91	0.26
1064	2023-01-06	30.47	0.84	2.83	179,345	29.72	30.54	29.21	4.48	2.52	1.38
1063	2023-01-05	29.63	0.40	-1.33	19,179	29.55	29.79	29.25	1.83	0.27	0.30
1062	2023-01-04	30.03	1.28	4.45	216,664	29.42	30.17	28.88	4.38	2.07	-1.60
1061	2023-01-03	28.75	0.43	1.52	58,557	28.81	29.40	28.30	3.82	-0.21	2.33
1060	2022-12-30	28.32	0.17	-0.60	104,512	27.91	28.32	27.91	1.47	1.47	1.73
1059	2022-12-29	28.49	1.00	3.64	73,936	27.77	28.55	27.53	3.67	2.59	-2.04
1058	2022-12-28	27.49	0.68	-2.41	228,637	28.04	28.17	27.38	2.82	-1.96	1.02
1057	2022-12-27	28.17	0.31	-1.09	72,933	28.53	28.60	28.13	1.65	-1.26	-0.46
1056	2022-12-23	28.48	0.08	-0.28	60,711	28.38	28.54	28.07	1.66	0.35	0.18
1055	2022-12-22	28.56	0.82	-2.79	107,897	29.09	28.92	27.99	3.20	-1.82	-0.63
1054	2022-12-21	29.38	0.70	2.44	128,476	28.89	29.49	28.86	2.18	1.70	-0.99
1053	2022-12-20	28.68	0.34	-1.17	95,717	28.77	29.15	28.47	2.36	-0.31	0.73
1052	2022-12-19	29.02	0.37	-1.26	80,801	29.68	29.68	28.87	2.73	-2.22	-0.86
1051	2022-12-16	29.39	0.58	-1.94	126,825	29.93	29.99	29.28	2.37	-1.80	0.99
1050	2022-12-15	29.97	1.54	-4.89	37,957	31.08	31.08	29.90	3.80	-3.57	-0.13
1049	2022-12-14	31.51	0.09	0.29	116,338	31.40	31.74	31.13	1.94	0.35	-1.36
1048	2022-12-13	31.42	0.36	1.16	52,916	32.80	33.00	31.08	5.85	-4.21	-0.06
1047	2022-12-12	31.06	0.05	0.16	26,045	30.95	31.06	30.41	2.10	0.36	5.60
1046	2022-12-09	31.01	0.42	-1.34	72,968	31.14	31.45	30.96	1.57	-0.42	-0.19
1045	2022-12-08	31.43	0.82	2.68	46,167	31.08	31.64	30.80	2.70	1.13	-0.92
1044	2022-12-07	30.61	0.45	-1.45	38,587	30.55	31.06	30.46	1.96	0.20	1.54
1043	2022-12-06	31.06	0.72	-2.27	52,158	31.81	31.81	31.00	2.55	-2.36	-1.64
1042	2022-12-05	31.78	1.01	-3.08	47,589	32.69	32.87	31.70	3.58	-2.78	0.09
1041	2022-12-02	32.79	0.55	1.71	50,622	31.64	32.89	31.62	4.01	3.63	-0.30
1040	2022-12-01	32.24	0.17	0.53	36,946	31.85	32.51	31.85	2.07	1.22	-1.86
1039	2022-11-30	32.07	2.05	6.83	65,784	30.56	32.07	30.47	5.24	4.94	-0.69
1038	2022-11-29	30.02	0.38	1.28	30,800	30.07	30.29	29.91	1.26	-0.17	1.80
1037	2022-11-28	29.64	0.08	-0.27	26,900	29.71	30.25	29.61	2.15	-0.24	1.45
1036	2022-11-25	29.72	0.33	-1.10	21,400	29.76	29.81	29.53	0.94	-0.13	-0.03
1035	2022-11-23	30.05	0.46	1.55	20,729	29.68	30.15	29.66	1.65	1.25	-0.97
1034	2022-11-22	29.59	0.10	0.34	56,015	29.33	29.62	28.95	2.28	0.89	0.30
1033	2022-11-21	29.49	0.75	-2.48	30,748	29.80	29.87	29.30	1.91	-1.04	-0.54
1032	2022-11-18	30.24	0.42	-1.37	18,088	31.07	31.07	29.98	3.51	-2.67	-1.46
1031	2022-11-17	30.66	0.11	-0.36	22,575	29.98	30.89	29.98	3.04	2.27	1.34
1030	2022-11-16	30.77	1.30	-4.05	37,569	31.37	31.37	30.65	2.30	-1.91	-2.57
1029	2022-11-15	32.07	1.83	6.05	259,573	32.04	32.54	31.71	2.59	0.09	-2.18
1028	2022-11-14	30.24	0.26	-0.85	32,341	30.37	30.79	30.03	2.50	-0.43	5.95
1027	2022-11-11	30.50	1.42	4.88	28,121	29.32	30.70	29.12	5.39	4.02	-0.43
1026	2022-11-10	29.08	2.96	11.33	42,950	27.93	29.12	27.93	4.26	4.12	0.83
1025	2022-11-09	26.12	1.48	-5.36	67,947	27.22	27.22	26.10	4.11	-4.04	6.93
1024	2022-11-08	27.60	0.02	0.07	27,466	27.56	28.04	26.97	3.88	0.15	-1.38
1023	2022-11-07	27.58	0.15	0.55	39,085	27.83	27.83	27.25	2.08	-0.90	-0.07
1022	2022-11-04	27.43	0.27	0.99	79,512	28.26	28.29	26.77	5.38	-2.94	1.46
1021	2022-11-03	27.16	0.24	0.89	99,337	26.69	27.68	26.69	3.71	1.76	4.05
1020	2022-11-02	26.92	1.16	-4.13	38,666	28.15	28.22	26.90	4.69	-4.37	-0.85
1019	2022-11-01	28.08	0.33	-1.16	75,421	29.37	29.57	28.07	5.11	-4.39	0.25
1018	2022-10-31	28.41	0.23	-0.80	17,164	28.52	28.66	28.33	1.16	-0.39	3.38
1017	2022-10-28	28.64	0.46	-1.58	73,419	27.84	28.68	27.56	4.02	2.87	-0.42
1016	2022-10-27	29.10	0.54	-1.82	36,619	29.47	29.75	29.05	2.38	-1.26	-4.33
1015	2022-10-26	29.64	0.15	0.51	15,645	29.07	30.53	28.90	5.61	1.96	-0.57
1014	2022-10-25	29.49	0.94	3.29	23,122	28.75	29.56	28.75	2.82	2.57	-1.42
1013	2022-10-24	28.55	0.85	-2.89	72,058	28.60	28.60	27.47	3.95	-0.17	0.70
1012	2022-10-21	29.40	0.58	2.01	16,834	28.60	29.45	28.49	3.36	2.80	-2.72
1011	2022-10-20	28.82	0.17	0.59	18,075	28.60	29.68	28.60	3.78	0.77	-0.76
1010	2022-10-19	28.65	1.33	-4.44	25,365	29.40	29.40	28.49	3.10	-2.55	-0.17
1009	2022-10-18	29.98	0.53	1.80	54,681	30.53	30.84	29.66	3.87	-1.80	-1.93
1008	2022-10-17	29.45	1.50	5.37	23,410	28.80	29.80	28.80	3.47	2.26	3.67
1007	2022-10-14	27.95	1.55	-5.25	17,160	29.81	29.92	27.92	6.71	-6.24	3.04
1006	2022-10-13	29.50	0.39	-1.30	56,953	28.53	29.72	28.00	6.03	3.40	1.05
1005	2022-10-12	29.89	0.24	0.81	34,368	29.64	30.00	29.34	2.23	0.84	-4.55
1004	2022-10-11	29.65	0.57	-1.89	22,769	29.86	30.31	28.97	4.49	-0.70	-0.03
1003	2022-10-10	30.22	0.48	-1.56	18,713	30.64	30.64	29.84	2.61	-1.37	-1.19
1002	2022-10-07	30.70	1.48	-4.60	37,479	31.49	31.49	30.55	2.99	-2.51	-0.20
1001	2022-10-06	32.18	0.13	-0.40	19,203	32.21	32.63	31.93	2.17	-0.09	-2.14
1000	2022-10-05	32.31	0.03	0.09	18,567	31.79	32.50	31.38	3.52	1.64	-0.31
999	2022-10-04	32.28	1.76	5.77	91,544	31.47	32.46	31.47	3.15	2.57	-1.52
998	2022-10-03	30.52	0.68	2.28	36,066	29.93	30.80	29.63	3.91	1.97	3.11
997	2022-09-30	29.84	0.36	-1.19	72,198	29.93	30.83	29.78	3.51	-0.30	0.30
996	2022-09-29	30.20	1.22	-3.88	40,865	30.67	30.67	29.89	2.54	-1.53	-0.89
995	2022-09-28	31.42	1.19	3.94	60,722	30.15	31.53	30.15	4.58	4.21	-2.39
994	2022-09-27	30.23	0.13	-0.43	3,136,962	30.84	30.92	29.97	3.08	-1.98	-0.26
993	2022-09-26	30.36	0.06	-0.20	22,558	30.44	31.16	30.36	2.63	-0.26	1.58
992	2022-09-23	30.42	0.66	-2.12	68,186	30.52	30.67	29.91	2.49	-0.33	0.07
991	2022-09-22	31.08	0.82	-2.57	44,057	31.78	31.86	30.89	3.05	-2.20	-1.80
990	2022-09-21	31.90	0.77	-2.36	41,142	32.64	32.92	31.89	3.16	-2.27	-0.38
989	2022-09-20	32.67	0.90	-2.68	54,545	33.23	33.45	32.54	2.74	-1.69	-0.09
988	2022-09-19	33.57	0.37	1.11	39,962	32.77	33.59	32.77	2.50	2.44	-1.01
987	2022-09-16	33.20	1.23	-3.57	22,872	33.57	33.57	33.03	1.61	-1.10	-1.30
986	2022-09-15	34.43	0.33	-0.95	26,703	34.48	35.43	34.31	3.25	-0.15	-2.50
985	2022-09-14	34.76	0.12	0.35	14,985	34.70	34.79	34.00	2.28	0.17	-0.81
984	2022-09-13	34.64	2.40	-6.48	32,833	35.43	35.43	34.53	2.54	-2.23	0.17
983	2022-09-12	37.04	0.95	2.63	43,934	36.33	37.05	36.30	2.06	1.95	-4.35
982	2022-09-09	36.09	1.37	3.95	16,197	35.11	36.13	35.11	2.91	2.79	0.67
981	2022-09-08	34.72	0.13	0.38	26,915	34.03	34.76	33.92	2.47	2.03	1.12
980	2022-09-07	34.59	0.83	2.46	19,749	33.78	34.63	33.56	3.17	2.40	-1.62
979	2022-09-06	33.76	0.63	-1.83	39,724	34.22	34.22	33.43	2.31	-1.34	0.06
978	2022-09-02	34.39	0.36	-1.04	34,690	35.03	35.23	34.16	3.05	-1.83	-0.49
977	2022-09-01	34.75	0.15	-0.43	22,487	34.33	34.78	33.69	3.18	1.22	0.81
976	2022-08-31	34.90	0.19	-0.54	26,439	35.38	35.50	34.68	2.32	-1.36	-1.63
975	2022-08-30	35.09	0.26	-0.74	27,269	35.66	35.82	34.70	3.14	-1.60	0.83
974	2022-08-29	35.35	0.02	-0.06	23,714	35.12	35.91	35.12	2.25	0.65	0.88
973	2022-08-26	35.37	1.40	-3.81	59,797	37.11	37.25	35.29	5.28	-4.69	-0.71
972	2022-08-25	36.77	1.47	4.16	22,738	35.99	36.77	35.64	3.14	2.17	0.92
971	2022-08-24	35.30	0.30	0.86	204,138	34.79	35.91	34.77	3.28	1.47	1.95
970	2022-08-23	35.00	0.06	0.17	105,674	34.96	35.59	34.90	1.97	0.11	-0.60
969	2022-08-22	34.94	1.04	-2.89	51,742	35.37	35.50	34.84	1.87	-1.22	0.06
968	2022-08-19	35.98	1.76	-4.66	18,269	37.02	37.06	35.84	3.30	-2.81	-1.70
967	2022-08-18	37.74	0.45	-1.18	24,296	38.03	38.03	37.32	1.87	-0.76	-1.91
966	2022-08-17	38.19	1.42	-3.58	34,692	38.94	38.94	37.93	2.59	-1.93	-0.42
965	2022-08-16	39.61	0.32	0.81	22,680	39.18	40.11	38.54	4.01	1.10	-1.69
964	2022-08-15	39.29	0.10	-0.25	26,187	39.00	39.42	38.77	1.67	0.74	-0.28
963	2022-08-12	39.39	0.58	1.49	18,421	38.80	39.41	38.50	2.35	1.52	-0.99
962	2022-08-11	38.81	0.08	-0.21	32,808	39.59	40.59	38.63	4.95	-1.97	-0.03
961	2022-08-10	38.89	1.62	4.35	308,638	38.34	38.98	38.22	1.98	1.43	1.80
960	2022-08-09	37.27	1.42	-3.67	25,613	38.35	38.35	37.13	3.18	-2.82	2.87
959	2022-08-08	38.69	0.64	1.68	33,472	38.42	39.60	38.42	3.07	0.70	-0.88
958	2022-08-05	38.05	0.09	-0.24	24,073	37.41	38.45	37.41	2.78	1.71	0.97
957	2022-08-04	38.14	0.22	0.58	33,872	38.34	38.45	37.72	1.90	-0.52	-1.91
956	2022-08-03	37.92	1.60	4.41	58,837	36.86	38.08	36.66	3.85	2.88	1.11
955	2022-08-02	36.32	0.32	0.89	28,525	35.69	36.90	35.69	3.39	1.77	1.49
954	2022-08-01	36.00	0.55	1.55	43,176	35.22	36.16	34.73	4.06	2.21	-0.86
953	2022-07-29	35.45	0.42	1.20	36,574	35.60	35.83	35.06	2.16	-0.42	-0.65
952	2022-07-28	35.03	0.35	1.01	59,798	34.68	35.06	33.59	4.24	1.01	1.63
951	2022-07-27	34.68	1.29	3.86	44,426	33.93	34.84	33.72	3.30	2.21	0.00
950	2022-07-26	33.39	1.38	-3.97	48,934	33.73	33.79	33.32	1.39	-1.01	1.62
949	2022-07-25	34.77	0.35	-1.00	21,725	35.17	35.17	34.57	1.71	-1.14	-2.99
948	2022-07-22	35.12	1.29	-3.54	44,163	36.28	36.62	34.89	4.77	-3.20	0.14
947	2022-07-21	36.41	0.56	1.56	25,125	35.71	36.44	35.45	2.77	1.96	-0.36
946	2022-07-20	35.85	0.98	2.81	51,439	34.91	35.97	34.82	3.29	2.69	-0.39
945	2022-07-19	34.87	1.19	3.53	59,549	34.25	34.91	33.79	3.27	1.81	0.11
944	2022-07-18	33.68	0.41	1.23	54,204	33.84	34.67	33.64	3.04	-0.47	1.69
943	2022-07-15	33.27	0.71	2.18	50,810	33.07	33.40	32.44	2.90	0.60	1.71
942	2022-07-14	32.56	0.78	-2.34	39,386	32.96	33.05	32.25	2.43	-1.21	1.57
941	2022-07-13	33.34	0.08	-0.24	969,892	32.47	33.93	32.47	4.50	2.68	-1.14
940	2022-07-12	33.42	0.15	-0.45	791,709	33.80	34.10	33.18	2.72	-1.12	-2.84
939	2022-07-11	33.57	1.82	-5.14	69,849	34.71	34.71	33.43	3.69	-3.28	0.69
938	2022-07-08	35.39	0.37	-1.03	52,114	35.29	36.04	35.00	2.95	0.28	-1.92
937	2022-07-07	35.76	1.18	3.41	40,341	34.72	35.86	34.72	3.28	3.00	-1.31
936	2022-07-06	34.58	0.67	-1.90	34,930	35.04	35.28	34.22	3.03	-1.31	0.40
935	2022-07-05	35.25	1.71	5.10	63,177	32.93	35.28	32.79	7.56	7.05	-0.60
934	2022-07-01	33.54	1.05	3.23	72,462	32.45	33.55	32.45	3.39	3.36	-1.82
933	2022-06-30	32.49	0.97	-2.90	111,035	33.00	33.05	31.96	3.30	-1.55	-0.12
932	2022-06-29	33.46	0.45	-1.33	43,445	33.69	33.81	33.23	1.72	-0.68	-1.37
931	2022-06-28	33.91	1.50	-4.24	41,663	35.48	35.84	33.90	5.47	-4.43	-0.65
930	2022-06-27	35.41	0.81	-2.24	38,080	36.63	36.63	35.34	3.52	-3.33	0.20
929	2022-06-24	36.22	1.30	3.72	40,611	35.43	36.26	35.43	2.34	2.23	1.13
928	2022-06-23	34.92	1.53	4.58	46,140	33.86	34.98	33.82	3.43	3.13	1.46
927	2022-06-22	33.39	0.04	0.12	76,581	32.68	33.84	32.65	3.64	2.17	1.41
926	2022-06-21	33.35	0.78	2.39	62,216	33.31	34.18	33.31	2.61	0.12	-2.01
925	2022-06-17	32.57	1.13	3.59	50,237	32.21	32.77	31.84	2.89	1.12	2.27
924	2022-06-16	31.44	1.90	-5.70	53,904	32.10	32.18	31.13	3.27	-2.06	2.45
923	2022-06-15	33.34	1.39	4.35	64,233	32.45	33.77	32.45	4.07	2.74	-3.72
922	2022-06-14	31.95	0.46	1.46	45,086	32.05	32.32	31.53	2.46	-0.31	1.56
921	2022-06-13	31.49	2.13	-6.34	140,415	32.01	32.26	31.07	3.72	-1.62	1.78
920	2022-06-10	33.62	1.57	-4.46	86,778	34.48	34.87	33.48	4.03	-2.49	-4.79
919	2022-06-09	35.19	1.72	-4.66	75,277	36.25	36.57	35.16	3.89	-2.92	-2.02
918	2022-06-08	36.91	1.22	3.42	46,011	35.86	37.09	35.86	3.43	2.93	-1.79
917	2022-06-07	35.69	0.30	0.85	72,901	34.85	35.71	34.50	3.47	2.41	0.48
916	2022-06-06	35.39	0.76	2.19	137,007	35.75	36.24	35.07	3.27	-1.01	-1.53
915	2022-06-03	34.63	1.26	-3.51	41,489	35.29	35.30	34.51	2.24	-1.87	3.23
914	2022-06-02	35.89	1.72	5.03	45,501	34.24	36.02	34.24	5.20	4.82	-1.67
913	2022-06-01	34.17	0.70	-2.01	71,600	35.17	35.37	33.84	4.35	-2.84	0.20
912	2022-05-31	34.87	0.32	0.93	127,755	35.14	35.35	34.34	2.87	-0.77	0.86
911	2022-05-27	34.55	0.99	2.95	62,904	33.87	34.58	33.84	2.18	2.01	1.71
910	2022-05-26	33.56	2.02	6.40	85,927	32.07	33.92	32.07	5.77	4.65	0.92
909	2022-05-25	31.54	1.13	3.72	78,987	30.33	31.85	30.33	5.01	3.99	1.68
908	2022-05-24	30.41	1.81	-5.62	41,271	31.43	31.43	30.09	4.26	-3.25	-0.26
907	2022-05-23	32.22	0.10	0.31	72,911	32.34	32.34	31.24	3.40	-0.37	-2.45
906	2022-05-20	32.12	0.25	-0.77	75,639	32.99	32.99	31.13	5.64	-2.64	0.68
905	2022-05-19	32.37	0.54	1.70	87,699	31.67	33.02	31.56	4.61	2.21	1.92
904	2022-05-18	31.83	2.25	-6.60	62,942	33.29	33.29	31.60	5.08	-4.39	-0.50
903	2022-05-17	34.08	1.49	4.57	70,577	33.68	34.37	33.04	3.95	1.19	-2.32
902	2022-05-16	32.59	0.95	-2.83	53,955	33.42	33.66	32.52	3.41	-2.48	3.34
901	2022-05-13	33.54	2.01	6.37	96,960	32.16	33.56	32.16	4.35	4.29	-0.36
900	2022-05-12	31.53	0.80	2.60	673,173	30.22	32.63	29.84	9.23	4.33	2.00
899	2022-05-11	30.73	2.06	-6.28	749,883	32.59	33.15	30.70	7.52	-5.71	-1.66
898	2022-05-10	32.79	0.12	-0.36	69,862	33.85	34.07	32.21	5.49	-3.13	-0.61
897	2022-05-09	32.91	2.15	-6.13	90,986	34.01	34.52	32.72	5.29	-3.23	2.86
896	2022-05-06	35.06	1.51	-4.13	150,807	35.95	36.26	34.37	5.26	-2.48	-2.99
895	2022-05-05	36.57	3.15	-7.93	116,052	38.34	38.34	36.15	5.71	-4.62	-1.70
894	2022-05-04	39.72	0.96	2.48	75,760	38.40	39.75	37.42	6.07	3.44	-3.47
893	2022-05-03	38.76	0.25	-0.64	41,180	39.00	39.14	38.33	2.08	-0.62	-0.93
892	2022-05-02	39.01	1.34	3.56	79,389	37.55	39.05	37.11	5.17	3.89	-0.03
891	2022-04-29	37.67	1.96	-4.95	107,835	39.06	39.46	37.62	4.71	-3.56	-0.32
890	2022-04-28	39.63	1.07	2.77	63,273	39.07	39.79	38.11	4.30	1.43	-1.44
889	2022-04-27	38.56	0.07	0.18	50,506	38.72	39.42	38.22	3.10	-0.41	1.32
888	2022-04-26	38.49	1.61	-4.01	43,786	39.88	39.88	38.41	3.69	-3.49	0.60
887	2022-04-25	40.10	0.73	1.85	60,474	38.91	40.10	38.76	3.44	3.06	-0.55
886	2022-04-22	39.37	1.19	-2.93	49,899	40.49	41.06	39.29	4.37	-2.77	-1.17
885	2022-04-21	40.56	1.67	-3.95	56,013	42.71	42.93	40.45	5.81	-5.03	-0.17
884	2022-04-20	42.23	1.85	-4.20	37,252	44.13	44.30	42.20	4.76	-4.31	1.14
883	2022-04-19	44.08	1.44	3.38	112,424	42.45	44.15	42.29	4.38	3.84	0.11
882	2022-04-18	42.64	0.46	-1.07	59,177	42.87	42.90	41.94	2.24	-0.54	-0.45
881	2022-04-15	43.10	0.00	0.00	33,953	44.26	44.43	43.06	3.10	-2.62	-0.53
880	2022-04-14	43.10	1.40	-3.15	33,955	44.26	44.43	43.06	3.10	-2.62	2.69
879	2022-04-13	44.50	1.04	2.39	48,913	43.38	44.59	43.18	3.25	2.58	-0.54
878	2022-04-12	43.46	0.46	-1.05	184,007	44.63	45.35	43.38	4.41	-2.62	-0.18
877	2022-04-11	43.92	0.46	-1.04	45,727	43.62	44.76	43.34	3.26	0.69	1.62
876	2022-04-08	44.38	0.29	-0.65	27,837	44.50	45.19	44.09	2.47	-0.27	-1.71
875	2022-04-07	44.67	0.59	-1.30	29,295	44.94	45.25	43.60	3.67	-0.60	-0.38
874	2022-04-06	45.26	1.59	-3.39	51,267	46.01	46.01	44.64	2.98	-1.63	-0.71
873	2022-04-05	46.85	1.65	-3.40	38,875	48.19	48.24	46.63	3.34	-2.78	-1.79
872	2022-04-04	48.50	2.08	4.48	60,686	47.06	48.60	47.06	3.27	3.06	-0.64
871	2022-04-01	46.42	0.52	1.13	35,551	46.73	47.04	46.11	1.99	-0.66	1.38
870	2022-03-31	45.90	1.88	-3.93	41,536	47.65	47.65	45.87	3.74	-3.67	1.81
869	2022-03-30	47.78	1.91	-3.84	29,333	49.13	49.46	47.64	3.70	-2.75	-0.27
868	2022-03-29	49.69	1.61	3.35	24,883	48.88	49.92	48.76	2.37	1.66	-1.13
867	2022-03-28	48.08	0.90	1.91	39,697	47.17	48.11	46.75	2.88	1.93	1.66
866	2022-03-25	47.18	0.98	-2.03	32,240	47.91	47.91	46.82	2.28	-1.52	-0.02
865	2022-03-24	48.16	0.07	0.15	25,960	48.13	48.16	46.76	2.91	0.06	-0.52
864	2022-03-23	48.09	0.32	-0.66	32,603	47.93	49.55	47.49	4.30	0.33	0.08
863	2022-03-22	48.41	2.15	4.65	62,235	46.98	48.76	46.98	3.79	3.04	-0.99
862	2022-03-21	46.26	1.09	-2.30	63,596	46.96	47.10	45.55	3.30	-1.49	1.56
861	2022-03-18	47.35	1.73	3.79	68,754	45.44	47.52	45.44	4.58	4.20	-0.82
860	2022-03-17	45.62	0.94	2.10	38,733	44.00	45.62	43.66	4.45	3.68	-0.39
859	2022-03-16	44.68	4.52	11.25	60,204	42.02	44.70	42.00	6.43	6.33	-1.52
858	2022-03-15	40.16	1.09	2.79	59,259	39.09	40.67	38.83	4.71	2.74	4.63
857	2022-03-14	39.07	1.66	-4.08	82,557	40.17	40.59	38.84	4.36	-2.74	0.05
856	2022-03-11	40.73	2.03	-4.75	54,809	43.26	43.26	40.66	6.01	-5.85	-1.37
855	2022-03-10	42.76	0.73	-1.68	91,160	42.85	43.10	41.90	2.80	-0.21	1.17
854	2022-03-09	43.49	1.39	3.30	36,073	43.25	43.81	43.03	1.80	0.55	-1.47
853	2022-03-08	42.10	0.28	0.67	120,579	41.91	43.41	40.96	5.85	0.45	2.73
852	2022-03-07	41.82	1.87	-4.28	60,926	43.41	43.92	41.81	4.86	-3.66	0.22
851	2022-03-04	43.69	1.28	-2.85	79,340	44.50	44.88	43.22	3.73	-1.82	-0.64
850	2022-03-03	44.97	1.53	-3.29	64,924	46.97	46.97	44.55	5.15	-4.26	-1.05
849	2022-03-02	46.50	0.08	0.17	51,469	46.37	46.68	45.63	2.26	0.28	1.01
848	2022-03-01	46.42	1.12	-2.36	70,256	47.32	48.00	46.09	4.04	-1.90	-0.11
847	2022-02-28	47.54	0.44	0.93	74,466	46.53	47.90	46.48	3.05	2.17	-0.46
846	2022-02-25	47.10	0.66	1.42	59,955	46.71	47.14	45.46	3.60	0.83	-1.21
845	2022-02-24	46.44	2.04	4.59	105,092	41.88	46.52	41.53	11.91	10.89	0.58
844	2022-02-23	44.40	1.11	-2.44	71,061	46.45	46.50	44.35	4.63	-4.41	-5.68
843	2022-02-22	45.51	1.56	-3.31	74,188	46.08	47.00	45.10	4.12	-1.24	2.07
842	2022-02-18	47.07	1.65	-3.39	49,846	48.28	48.50	46.68	3.77	-2.51	-2.10
841	2022-02-17	48.72	1.24	-2.48	37,802	50.05	50.60	48.64	3.92	-2.66	-0.90
840	2022-02-16	49.96	1.03	-2.02	44,119	50.65	50.65	49.50	2.27	-1.36	0.18
839	2022-02-15	50.99	1.84	3.74	287,488	50.04	51.03	49.94	2.18	1.90	-0.67
838	2022-02-14	49.15	0.22	-0.45	58,545	49.00	50.02	48.77	2.55	0.31	1.81
837	2022-02-11	49.37	1.67	-3.27	84,061	50.92	51.27	49.09	4.28	-3.04	-0.75
836	2022-02-10	51.04	1.32	-2.52	82,961	50.90	52.47	50.83	3.22	0.28	-0.24
835	2022-02-09	52.36	1.53	3.01	577,819	51.58	52.36	51.34	1.98	1.51	-2.79
834	2022-02-08	50.83	1.78	3.63	44,885	49.00	50.93	49.05	3.84	3.73	1.48
833	2022-02-07	49.05	0.52	-1.05	51,531	49.27	50.42	48.97	2.94	-0.45	-0.10
832	2022-02-05	49.57	0.00	0.00	119,680	48.67	50.12	47.83	4.71	1.85	-0.61
831	2022-02-04	49.57	2.34	4.95	119,676	48.67	50.12	47.83	4.71	1.85	-1.82
830	2022-02-03	47.23	2.12	-4.30	118,702	47.88	48.55	47.09	3.05	-1.36	3.05
829	2022-02-02	49.35	2.35	-4.55	65,441	52.10	52.10	49.09	5.78	-5.28	-2.98
828	2022-02-01	51.70	0.77	1.51	63,070	51.07	51.73	50.23	2.94	1.23	0.77
827	2022-01-31	50.93	3.23	6.77	133,325	48.03	50.96	48.50	5.12	6.04	0.27
826	2022-01-28	47.70	1.27	2.74	108,475	46.34	47.70	45.33	5.11	2.93	0.69
825	2022-01-27	46.43	0.73	-1.55	88,277	47.51	47.85	46.27	3.33	-2.27	-0.19
824	2022-01-26	47.16	1.18	-2.44	101,350	49.60	49.64	46.90	5.52	-4.92	0.74
823	2022-01-25	48.34	0.99	-2.01	75,378	48.23	49.18	47.56	3.36	0.23	2.61
822	2022-01-24	49.33	0.89	1.84	233,806	47.03	49.33	45.62	7.89	4.89	-2.23
821	2022-01-21	48.44	2.48	-4.87	114,706	50.58	50.58	48.37	4.37	-4.23	-2.91
820	2022-01-20	50.92	0.58	-1.13	95,784	52.69	53.55	50.85	5.12	-3.36	-0.67
819	2022-01-19	51.50	0.32	-0.62	81,501	51.82	52.44	51.44	1.93	-0.62	2.31
818	2022-01-18	51.82	1.43	-2.69	191,326	52.10	52.83	51.62	2.32	-0.54	0.00
817	2022-01-14	53.25	0.54	-1.00	138,106	53.49	53.88	52.17	3.20	-0.45	-2.16
816	2022-01-13	53.79	2.06	-3.69	99,933	55.80	55.80	53.66	3.84	-3.60	-0.56
815	2022-01-12	55.85	0.29	-0.52	72,187	56.80	57.22	55.32	3.35	-1.67	-0.09
814	2022-01-11	56.14	2.20	4.08	61,895	54.00	56.28	53.97	4.28	3.96	1.18
813	2022-01-10	53.94	0.49	-0.90	167,462	53.95	54.11	52.17	3.60	-0.02	0.11
812	2022-01-07	54.43	0.27	-0.49	99,363	54.80	55.78	54.18	2.92	-0.68	-0.88
811	2022-01-06	54.70	1.00	1.86	79,225	53.81	55.26	53.15	3.92	1.65	0.18
810	2022-01-05	53.70	1.86	-3.35	93,284	55.14	55.96	53.65	4.19	-2.61	0.20
809	2022-01-04	55.56	1.79	-3.12	60,223	57.23	57.23	54.95	3.98	-2.92	-0.76
808	2022-01-03	57.35	0.63	1.11	159,850	57.03	57.74	56.57	2.05	0.56	-0.21
807	2021-12-31	56.72	0.87	-1.51	77,314	57.32	57.85	56.70	2.01	-1.05	0.55
806	2021-12-30	57.59	1.67	2.99	89,000	55.86	58.22	55.86	4.22	3.10	-0.47
805	2021-12-29	55.92	0.71	-1.25	66,167	56.51	56.51	55.41	1.95	-1.04	-0.11
804	2021-12-28	56.63	0.66	-1.15	84,296	57.15	57.60	56.63	1.70	-0.91	-0.21
803	2021-12-27	57.29	0.27	-0.47	119,777	57.44	58.00	57.13	1.51	-0.26	-0.24
802	2021-12-23	57.56	0.46	0.81	113,767	56.87	57.75	56.49	2.22	1.21	-0.21
801	2021-12-22	57.10	0.23	-0.40	65,328	56.73	57.24	56.52	1.27	0.65	-0.40
800	2021-12-21	57.33	2.10	3.80	92,143	55.94	57.39	55.94	2.59	2.48	-1.05
799	2021-12-20	55.23	1.33	-2.35	106,842	55.23	55.58	54.66	1.67	0.00	1.29
798	2021-12-17	56.56	0.74	1.33	97,223	55.20	56.90	54.59	4.18	2.46	-2.35
797	2021-12-16	55.82	1.76	-3.06	123,403	57.83	58.00	55.39	4.51	-3.48	-1.11
796	2021-12-15	57.58	0.15	0.26	107,026	57.08	57.80	55.15	4.64	0.88	0.43
795	2021-12-14	57.43	0.18	-0.31	92,301	56.59	57.85	56.56	2.28	1.48	-0.61
794	2021-12-13	57.61	1.03	-1.76	97,263	58.50	58.56	56.82	2.97	-1.52	-1.77
793	2021-12-10	58.64	1.51	-2.51	143,394	60.29	60.36	58.29	3.43	-2.74	-0.24
792	2021-12-09	60.15	1.42	-2.31	54,491	61.56	62.11	60.07	3.31	-2.29	0.23
791	2021-12-08	61.57	0.06	0.10	77,914	61.01	62.19	60.58	2.64	0.92	-0.02
790	2021-12-07	61.51	1.97	3.31	103,201	60.97	62.07	60.97	1.80	0.89	-0.81
789	2021-12-06	59.54	1.23	2.11	117,025	58.14	60.05	57.17	4.95	2.41	2.40
788	2021-12-03	58.31	2.22	-3.67	90,980	60.25	60.33	57.59	4.55	-3.22	-0.29
787	2021-12-02	60.53	0.05	-0.08	116,621	60.54	61.18	59.79	2.30	-0.02	-0.46
786	2021-12-01	60.58	2.78	-4.39	91,570	64.31	64.31	60.51	5.91	-5.80	-0.07
785	2021-11-30	63.36	1.85	-2.84	67,629	65.02	65.06	62.58	3.81	-2.55	1.50
784	2021-11-29	65.21	0.29	-0.44	78,606	66.00	66.00	64.61	2.11	-1.20	-0.29
783	2021-11-26	65.50	0.90	-1.36	35,286	65.46	66.05	64.80	1.91	0.06	0.76
782	2021-11-24	66.40	0.87	1.33	55,151	65.00	66.48	64.65	2.82	2.15	-1.42
781	2021-11-23	65.53	1.28	-1.92	62,690	66.78	66.97	64.84	3.19	-1.87	-0.81
780	2021-11-22	66.81	1.93	-2.81	128,266	68.79	68.93	66.24	3.91	-2.88	-0.04
779	2021-11-19	68.74	0.90	-1.29	52,434	69.58	70.28	68.74	2.21	-1.21	0.07
778	2021-11-18	69.64	0.47	-0.67	58,569	69.72	69.87	68.82	1.51	-0.11	-0.09
777	2021-11-17	70.11	1.58	-2.20	799,980	71.62	71.62	70.09	2.14	-2.11	-0.56
776	2021-11-16	71.69	0.37	0.52	55,630	71.17	71.77	71.04	1.03	0.73	-0.10
775	2021-11-15	71.32	0.09	-0.13	45,569	71.60	72.10	71.08	1.42	-0.39	-0.21
774	2021-11-12	71.41	1.47	2.10	28,064	70.31	71.44	69.83	2.29	1.56	0.27
773	2021-11-11	69.94	0.74	1.07	45,497	69.79	70.78	69.79	1.42	0.21	0.53
772	2021-11-10	69.20	1.31	-1.86	56,988	70.22	70.89	68.73	3.08	-1.45	0.85
771	2021-11-09	70.51	0.84	1.21	70,201	69.98	70.77	69.60	1.67	0.76	-0.41
770	2021-11-08	69.67	0.01	-0.01	36,463	70.06	70.54	69.67	1.24	-0.56	0.44
769	2021-11-05	69.68	0.08	0.11	39,660	69.97	70.33	69.54	1.13	-0.41	0.55
768	2021-11-04	69.60	0.03	0.04	41,820	69.31	70.34	69.24	1.59	0.42	0.53
767	2021-11-03	69.57	1.49	2.19	51,458	68.09	69.72	68.09	2.39	2.17	-0.37
766	2021-11-02	68.08	0.69	-1.00	61,078	68.43	68.45	67.65	1.17	-0.51	0.01
765	2021-11-01	68.77	0.58	0.85	34,365	68.21	68.85	68.21	0.94	0.82	-0.49
764	2021-10-29	68.19	0.58	-0.84	39,712	67.55	68.19	67.30	1.32	0.95	0.03
763	2021-10-28	68.77	1.40	2.08	39,227	67.40	68.92	67.30	2.40	2.03	-1.77
762	2021-10-27	67.37	1.17	-1.71	39,106	68.25	68.89	67.37	2.23	-1.29	0.04
761	2021-10-26	68.54	1.02	-1.47	299,900	69.73	69.79	68.50	1.85	-1.71	-0.42
760	2021-10-25	69.56	0.72	1.05	51,941	68.83	69.69	68.55	1.66	1.06	0.24
759	2021-10-22	68.84	1.14	-1.63	48,837	69.78	70.02	68.63	1.99	-1.35	-0.01
758	2021-10-21	69.98	0.42	0.60	79,914	69.34	70.17	69.34	1.20	0.92	-0.29
757	2021-10-20	69.56	0.25	0.36	144,702	69.68	69.92	69.38	0.77	-0.17	-0.32
756	2021-10-19	69.31	1.02	1.49	35,901	68.77	69.50	68.52	1.43	0.79	0.53
755	2021-10-18	68.29	0.71	1.05	56,654	67.12	68.39	67.12	1.89	1.74	0.70
754	2021-10-15	67.58	0.65	0.97	40,169	67.23	67.96	67.13	1.23	0.52	-0.68
753	2021-10-14	66.93	0.38	0.57	57,868	67.03	67.38	66.63	1.12	-0.15	0.45
752	2021-10-13	66.55	1.21	1.85	31,757	65.65	66.61	65.65	1.46	1.37	0.72
751	2021-10-12	65.34	0.31	0.48	43,805	65.41	65.80	65.13	1.02	-0.11	0.47
750	2021-10-11	65.03	0.97	-1.47	37,046	66.41	66.41	65.02	2.09	-2.08	0.58
749	2021-10-08	66.00	0.17	-0.26	36,544	66.55	66.77	66.00	1.16	-0.83	0.62
748	2021-10-07	66.17	1.78	2.76	52,012	65.55	66.85	65.55	1.98	0.95	0.57
747	2021-10-06	64.39	0.25	0.39	32,955	63.37	64.72	63.37	2.13	1.61	1.80
746	2021-10-05	64.14	0.62	0.98	38,774	63.73	64.94	63.73	1.90	0.64	-1.20
745	2021-10-04	63.52	2.01	-3.07	82,560	65.02	65.02	63.21	2.78	-2.31	0.33
744	2021-10-01	65.53	0.11	-0.17	36,024	65.82	65.82	64.72	1.67	-0.44	-0.78
743	2021-09-30	65.64	0.63	-0.95	53,050	66.46	66.52	65.35	1.76	-1.23	0.27
742	2021-09-29	66.27	1.06	-1.57	30,614	67.42	67.63	66.26	2.03	-1.71	0.29
741	2021-09-28	67.33	1.86	-2.69	45,226	68.48	68.81	66.90	2.79	-1.68	0.13
740	2021-09-27	69.19	0.64	0.93	33,313	68.09	69.25	68.09	1.70	1.62	-1.03
739	2021-09-24	68.55	0.59	-0.85	23,047	68.41	68.57	68.00	0.83	0.20	-0.67
738	2021-09-23	69.14	0.61	0.89	38,153	68.66	69.23	68.46	1.12	0.70	-1.06
737	2021-09-22	68.53	1.13	1.68	33,687	67.75	68.73	67.75	1.45	1.15	0.19
736	2021-09-21	67.40	0.34	-0.50	80,511	68.10	68.28	67.35	1.37	-1.03	0.52
735	2021-09-20	67.74	2.19	-3.13	182,840	67.93	68.54	66.76	2.62	-0.28	0.53
734	2021-09-17	69.93	0.44	0.63	24,612	69.86	70.17	69.60	0.82	0.10	-2.86
733	2021-09-16	69.49	0.30	0.43	42,840	68.79	69.68	68.79	1.29	1.02	0.53
732	2021-09-15	69.19	0.59	0.86	123,513	68.52	69.22	67.95	1.85	0.98	-0.58
731	2021-09-14	68.60	1.04	-1.49	37,131	69.55	69.58	68.35	1.77	-1.37	-0.12
730	2021-09-13	69.64	0.36	-0.51	43,953	70.08	70.08	68.82	1.80	-0.63	-0.13
729	2021-09-10	70.00	0.49	-0.70	32,892	71.07	71.29	69.95	1.89	-1.51	0.11
728	2021-09-09	70.49	0.28	-0.40	25,960	70.43	71.03	70.12	1.29	0.09	0.82
727	2021-09-08	70.77	1.01	-1.41	25,135	71.64	71.64	70.27	1.91	-1.21	-0.48
726	2021-09-07	71.78	0.52	0.73	36,934	71.69	72.21	71.69	0.73	0.13	-0.20
725	2021-09-03	71.26	0.09	-0.13	31,301	71.11	71.46	70.81	0.91	0.21	0.60
724	2021-09-02	71.35	0.96	-1.33	43,931	72.30	72.36	71.35	1.40	-1.31	-0.34
723	2021-09-01	72.31	0.93	1.30	44,886	71.60	72.99	71.60	1.94	0.99	-0.01
722	2021-08-31	71.38	0.33	0.46	42,088	71.43	71.66	70.99	0.94	-0.07	0.31
721	2021-08-30	71.05	1.07	1.53	41,802	70.10	71.31	69.92	1.98	1.36	0.53
720	2021-08-27	69.98	0.31	0.44	39,502	69.52	70.04	69.17	1.25	0.66	0.17
719	2021-08-26	69.67	0.15	-0.21	30,325	69.65	70.07	69.24	1.19	0.03	-0.22
718	2021-08-25	69.82	0.23	-0.33	55,172	69.75	69.88	69.19	0.99	0.10	-0.24
717	2021-08-24	70.05	2.35	3.47	48,444	68.63	70.28	68.63	2.40	2.07	-0.43
716	2021-08-23	67.70	1.06	1.59	67,818	67.00	67.85	66.79	1.58	1.04	1.37
715	2021-08-20	66.64	0.27	0.41	51,975	66.64	67.40	66.37	1.55	0.00	0.54
714	2021-08-19	66.37	1.82	-2.67	107,894	67.21	67.64	66.19	2.16	-1.25	0.41
713	2021-08-18	68.19	0.29	-0.42	44,265	68.53	69.18	68.13	1.53	-0.50	-1.44
712	2021-08-17	68.48	1.61	-2.30	73,892	69.09	69.67	68.21	2.11	-0.88	0.07
711	2021-08-16	70.09	1.49	-2.08	75,194	70.95	71.00	69.49	2.13	-1.21	-1.43
710	2021-08-13	71.58	0.74	-1.02	139,983	71.54	71.60	71.06	0.75	0.06	-0.88
709	2021-08-12	72.32	0.15	-0.21	44,426	72.20	72.37	71.65	1.00	0.17	-1.08
708	2021-08-11	72.47	0.26	-0.36	40,816	72.82	72.82	71.89	1.28	-0.48	-0.37
707	2021-08-10	72.73	0.16	-0.22	41,608	73.07	73.18	72.38	1.09	-0.47	0.12
706	2021-08-09	72.89	0.39	0.54	39,715	72.39	73.14	72.03	1.53	0.69	0.25
705	2021-08-06	72.50	1.06	-1.44	30,698	73.53	73.66	72.05	2.19	-1.40	-0.15
704	2021-08-05	73.56	0.50	0.68	40,521	72.82	73.68	72.60	1.48	1.02	-0.04
703	2021-08-04	73.06	0.16	-0.22	29,414	73.07	73.87	73.06	1.11	-0.01	-0.33
702	2021-08-03	73.22	0.04	-0.05	73,739	73.18	73.26	72.17	1.49	0.05	-0.20
701	2021-08-02	73.26	0.56	0.77	66,934	73.13	73.92	73.02	1.23	0.18	-0.11
700	2021-07-30	72.70	3.32	-4.37	75,023	73.50	74.38	72.60	2.42	-1.09	0.59
699	2021-07-29	76.02	0.34	-0.45	57,434	77.02	77.02	75.89	1.47	-1.30	-3.31
698	2021-07-28	76.36	0.86	1.14	52,598	76.38	76.67	75.92	0.98	-0.03	0.86
697	2021-07-27	75.50	1.83	-2.37	63,729	76.66	76.67	74.26	3.14	-1.51	1.17
696	2021-07-26	77.33	1.21	-1.54	43,971	77.54	78.46	77.15	1.69	-0.27	-0.87
695	2021-07-23	78.54	0.55	-0.70	30,226	78.78	78.78	77.62	1.47	-0.30	-1.27
694	2021-07-22	79.09	0.13	0.16	27,553	79.05	79.33	78.61	0.91	0.05	-0.39
693	2021-07-21	78.96	0.80	1.02	33,830	78.24	79.05	78.24	1.04	0.92	0.11
692	2021-07-20	78.16	1.63	2.13	38,367	76.91	78.46	76.40	2.68	1.63	0.10
691	2021-07-19	76.53	0.89	-1.15	83,619	76.03	76.89	75.25	2.16	0.66	0.50
690	2021-07-16	77.42	0.49	-0.63	29,498	78.31	78.56	77.35	1.55	-1.14	-1.80
689	2021-07-15	77.91	1.05	-1.33	137,456	79.13	79.57	77.12	3.10	-1.54	0.51
688	2021-07-14	78.96	1.94	-2.40	66,033	81.72	81.91	78.96	3.61	-3.38	0.22
687	2021-07-13	80.90	1.44	-1.75	90,568	82.15	82.97	80.90	2.52	-1.52	1.01
686	2021-07-12	82.34	1.19	-1.42	529,914	83.71	83.77	81.80	2.35	-1.64	-0.23
685	2021-07-09	83.53	2.25	2.77	59,942	82.39	84.39	82.39	2.43	1.38	0.22
684	2021-07-08	81.28	3.49	-4.12	104,374	81.13	82.21	79.01	3.94	0.18	1.37
683	2021-07-07	84.77	4.70	5.87	188,093	80.82	86.14	80.46	7.03	4.89	-4.29
682	2021-07-06	80.07	1.06	1.34	55,504	79.01	80.47	78.52	2.47	1.34	0.94
681	2021-07-02	79.01	0.32	-0.40	49,905	79.46	79.46	77.98	1.86	-0.57	0.00
680	2021-07-01	79.33	1.54	-1.90	238,707	80.61	80.61	78.50	2.62	-1.59	0.16
679	2021-06-30	80.87	1.71	-2.07	308,639	82.17	82.17	80.82	1.64	-1.58	-0.32
678	2021-06-29	82.58	0.08	0.10	41,647	82.48	82.67	81.81	1.04	0.12	-0.50
677	2021-06-28	82.50	0.65	0.79	38,510	82.24	82.61	82.01	0.73	0.32	-0.02
676	2021-06-25	81.85	0.28	0.34	59,522	82.00	82.28	81.50	0.95	-0.18	0.48
675	2021-06-24	81.57	1.10	1.37	55,351	80.88	82.03	80.87	1.43	0.85	0.53
674	2021-06-23	80.47	0.78	0.98	41,519	79.73	80.74	79.73	1.27	0.93	0.51
673	2021-06-22	79.69	0.92	1.17	42,514	78.56	79.87	78.54	1.69	1.44	0.05
672	2021-06-21	78.77	0.25	0.32	43,545	78.47	78.93	77.57	1.73	0.38	-0.27
671	2021-06-18	78.52	0.83	-1.05	28,869	78.77	79.30	78.18	1.42	-0.32	-0.06
670	2021-06-17	79.35	0.84	1.07	31,342	78.29	79.45	78.29	1.48	1.35	-0.73
669	2021-06-16	78.51	0.30	0.38	39,134	78.28	78.69	77.49	1.53	0.29	-0.28
668	2021-06-15	78.21	1.05	-1.32	70,624	79.50	79.50	77.89	2.03	-1.62	0.09
667	2021-06-14	79.26	0.11	0.14	46,080	79.16	79.35	78.84	0.64	0.13	0.30
666	2021-06-11	79.15	0.23	0.29	23,985	79.00	79.28	78.73	0.70	0.19	0.01
665	2021-06-10	78.92	0.18	0.23	55,066	79.02	79.36	78.50	1.09	-0.13	0.10
664	2021-06-09	78.74	0.43	-0.54	43,490	79.39	79.97	78.73	1.56	-0.82	0.36
663	2021-06-08	79.17	1.54	1.98	49,114	78.37	79.17	78.11	1.35	1.02	0.28
662	2021-06-07	77.63	0.87	1.13	27,234	76.90	77.73	76.61	1.46	0.95	0.95
661	2021-06-04	76.76	0.08	0.10	39,814	77.06	77.28	76.62	0.86	-0.39	0.18
660	2021-06-03	76.68	2.71	-3.41	310,362	78.03	78.34	76.60	2.23	-1.73	0.50
659	2021-06-02	79.39	2.49	3.24	70,860	77.06	79.39	76.45	3.82	3.02	-1.71
658	2021-06-01	76.90	1.18	1.56	56,930	76.69	77.18	76.20	1.28	0.27	0.21
657	2021-05-28	75.72	0.24	-0.32	24,053	76.24	76.60	75.70	1.18	-0.68	1.28
656	2021-05-27	75.96	0.03	-0.04	44,984	76.19	76.38	75.44	1.23	-0.30	0.37
655	2021-05-26	75.99	1.12	1.50	36,565	75.42	76.28	75.42	1.14	0.76	0.26
654	2021-05-25	74.87	0.06	-0.08	35,283	75.51	76.24	74.76	1.96	-0.85	0.73
653	2021-05-24	74.93	1.05	1.42	40,258	74.41	75.30	73.93	1.84	0.70	0.77
652	2021-05-21	73.88	0.72	-0.97	51,461	74.96	74.96	73.83	1.51	-1.44	0.72
651	2021-05-20	74.60	1.31	1.79	58,623	73.60	74.82	73.60	1.66	1.36	0.48
650	2021-05-19	73.29	0.59	-0.80	64,683	72.35	73.31	71.97	1.85	1.30	0.42
649	2021-05-18	73.88	0.67	0.92	79,280	73.86	74.99	73.72	1.72	0.03	-2.07
648	2021-05-17	73.21	0.36	0.49	92,225	72.62	73.21	72.32	1.23	0.81	0.89
647	2021-05-14	72.85	2.29	3.25	55,610	71.33	72.91	71.33	2.22	2.13	-0.32
646	2021-05-13	70.56	1.34	-1.86	136,874	72.06	72.45	69.49	4.11	-2.08	1.09
645	2021-05-12	71.90	2.94	-3.93	98,201	73.90	74.19	71.75	3.30	-2.71	0.22
644	2021-05-11	74.84	0.20	0.27	79,460	72.24	74.94	71.87	4.25	3.60	-1.26
643	2021-05-10	74.64	2.87	-3.70	434,522	76.85	76.97	74.61	3.07	-2.88	-3.22
642	2021-05-07	77.51	1.17	1.53	80,902	77.00	78.44	77.00	1.87	0.66	-0.85
641	2021-05-06	76.34	1.48	-1.90	109,033	77.16	77.16	75.60	2.02	-1.06	0.86
640	2021-05-05	77.82	0.67	-0.85	340,002	78.91	78.98	77.59	1.76	-1.38	-0.85
639	2021-05-04	78.49	1.50	-1.88	72,465	79.14	79.40	77.36	2.58	-0.82	0.54
638	2021-05-03	79.99	0.69	-0.86	67,782	80.90	81.39	79.91	1.83	-1.12	-1.06
637	2021-04-30	80.68	0.73	-0.90	38,349	81.26	81.87	80.51	1.67	-0.71	0.27
636	2021-04-29	81.41	0.34	-0.42	64,920	82.82	82.82	80.55	2.74	-1.70	-0.18
635	2021-04-28	81.75	0.64	0.79	57,990	81.03	82.07	80.55	1.88	0.89	1.31
634	2021-04-27	81.11	0.38	0.47	218,268	81.06	81.41	80.78	0.78	0.06	-0.10
633	2021-04-26	80.73	0.81	1.01	59,966	79.86	80.77	79.73	1.30	1.09	0.41
632	2021-04-23	79.92	1.26	1.60	33,716	78.86	80.08	78.86	1.55	1.34	-0.08
631	2021-04-22	78.66	0.24	-0.30	46,965	78.91	79.96	78.41	1.96	-0.32	0.25
630	2021-04-21	78.90	0.87	1.11	47,969	77.90	78.99	77.44	1.99	1.28	0.01
629	2021-04-20	78.03	1.98	-2.47	52,666	79.74	79.74	77.50	2.81	-2.14	-0.17
628	2021-04-19	80.01	1.57	-1.92	62,925	81.06	81.20	79.59	1.99	-1.30	-0.34
627	2021-04-16	81.58	0.23	-0.28	44,284	82.06	82.63	81.22	1.72	-0.58	-0.64
626	2021-04-15	81.81	0.25	0.31	44,284	82.06	82.63	81.22	1.72	-0.30	0.31
625	2021-04-14	81.56	1.00	-1.21	55,139	82.73	83.10	81.37	2.09	-1.41	0.61
624	2021-04-13	82.56	1.15	1.41	63,400	81.70	82.86	81.70	1.42	1.05	0.21
623	2021-04-12	81.41	0.59	0.73	64,835	81.19	81.81	80.49	1.63	0.27	0.36
622	2021-04-09	80.82	0.65	0.81	45,285	79.87	80.77	79.83	1.18	1.19	0.46
621	2021-04-08	80.17	0.73	0.92	109,955	80.04	80.31	79.64	0.84	0.16	-0.37
620	2021-04-07	79.44	0.70	-0.87	3,207,803,648	80.05	80.38	79.20	1.47	-0.76	0.76
619	2021-04-06	80.14	0.74	0.93	57,193	79.39	80.62	79.23	1.75	0.94	-0.11
618	2021-04-05	79.40	0.02	-0.03	88,680	80.28	80.28	78.38	2.37	-1.10	-0.01
617	2021-04-01	79.42	0.97	1.24	1,064,849,920	79.76	80.36	78.97	1.74	-0.43	1.08
616	2021-03-31	78.45	1.17	1.51	1,066,779,264	78.19	79.31	78.19	1.43	0.33	1.67
615	2021-03-30	77.28	0.42	0.55	49,590	76.39	77.64	75.93	2.24	1.17	1.18
614	2021-03-29	76.86	0.91	-1.17	64,826	77.50	78.14	76.36	2.30	-0.83	-0.61
613	2021-03-26	77.77	1.28	1.67	87,142	76.61	77.79	75.16	3.43	1.51	-0.35
612	2021-03-25	76.49	0.32	-0.42	106,122	75.33	77.20	75.15	2.72	1.54	0.16
611	2021-03-24	76.81	4.47	-5.50	128,496	81.80	81.80	76.65	6.30	-6.10	-1.93
610	2021-03-23	81.28	1.22	-1.48	75,282	82.23	83.12	81.00	2.58	-1.16	0.64
609	2021-03-22	82.50	0.52	0.63	78,003	82.38	82.91	81.63	1.55	0.15	-0.33
608	2021-03-19	81.98	1.29	1.60	97,225	81.10	82.51	80.60	2.36	1.09	0.49
607	2021-03-18	80.69	2.03	-2.45	99,337	82.28	82.78	80.51	2.76	-1.93	0.51
606	2021-03-17	82.72	1.15	1.41	90,982	80.34	83.55	79.98	4.44	2.96	-0.53
605	2021-03-16	81.57	0.89	-1.08	87,116	82.82	83.01	80.78	2.69	-1.51	-1.51
604	2021-03-15	82.46	0.29	0.35	75,367	81.87	82.52	81.09	1.75	0.72	0.44
603	2021-03-12	82.17	0.74	-0.89	96,807	81.59	82.14	80.41	2.12	0.71	-0.37
602	2021-03-11	82.91	3.07	3.85	89,103	81.41	82.94	81.35	1.95	1.84	-1.59
601	2021-03-10	79.84	0.16	-0.20	146,450	81.63	81.88	79.28	3.19	-2.19	1.97
600	2021-03-09	80.00	2.92	3.79	282,536	78.52	80.46	78.52	2.47	1.88	2.04
599	2021-03-08	77.08	1.90	-2.41	158,233	78.45	80.23	77.00	4.12	-1.75	1.87
598	2021-03-05	78.98	0.77	0.98	245,307	79.11	79.11	73.97	6.50	-0.16	-0.67
597	2021-03-04	78.21	2.59	-3.21	347,247	80.31	80.90	76.04	6.05	-2.61	1.15

ONLN Investment Calculator

This calculator shows the potential of ONLN stock.
Just pick a start date, end date and click Calculate.

Ticker:

ONLN

Date start:

2018-10-18 open

Date end:

2023-02-23 close

Duration:

4 years 129 days

Trading days:

1,095

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2018-10-18 open

1,000.00

Shares bought: 28.96

Stock price: 34.53

SELL

Value on 2023-02-23 close

969.04

Dividends (2)

2.81%

+27.25

Stock growth

97.19%

-58.21

NET: -30.96

Total ROI: -3.10% (0.97x)

Annualised: -0.72% (0.99x)

Dividends ROI: +2.73% (1.03x)

Dividend Yield: +0.62% (1.01x)

Stock price: 32.52

Duration: 4 years 129 days

Trading days: 1,095

HIGHEST VALUE

Value on 2021-02-16

2,733.30

Dividends (2)

1.00%

+27.25

Stock growth

99.00%

+1,706.05

NET: +1,733.30

Total ROI: +173.33% (2.73x)

Annualised: +53.84% (1.54x)

Dividends ROI: +2.73% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 93.44

Duration: 2 years 122 days

Trading days: 584

LOWEST VALUE

Value on 2022-11-09

783.12

Dividends (2)

3.48%

+27.25

Stock growth

96.52%

-244.14

NET: -216.88

Max drawdown: -21.69% (0.78x)

Annualised: -5.84% (0.94x)

Dividends ROI: +2.73% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 26.10

Duration: 4 years 23 days

Trading days: 1,024

SELL

Value on 2023-02-23 close

941.79

NET: -58.21

ROI: -5.82% (0.94x)

Annualised: -1.37% (0.99x)

Stock price: 32.52

Duration: 4 years 129 days

Trading days: 1,095

HIGHEST VALUE

Value on 2021-02-16

2,706.05

NET: +1,706.05

ROI: +170.61% (2.71x)

Annualised: +53.18% (1.53x)

Stock price: 93.44

Duration: 2 years 122 days

Trading days: 584

LOWEST VALUE

Value on 2022-11-09

755.86

NET: -244.14

Max drawdown: -24.41% (0.76x)

Annualised: -6.66% (0.93x)

Stock price: 26.10

Duration: 4 years 23 days

Trading days: 1,024

ONLN Monthly statistics

This section shows monthly performance of ONLN stock.
There are 53 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	38.98 2023-02-02	31.80 2023-02-23	36.14 2023-02-01	32.52 2023-02-23	-10.02	7.86	-12.01
2023 January	20	36.81 2023-01-27	28.30 2023-01-03	28.81 2023-01-03	36.02 2023-01-31	25.03	27.77	-1.77
2022 December	21	33.00 2022-12-13	27.38 2022-12-28	31.85 2022-12-01	28.32 2022-12-30	-11.08	3.61	-14.03
2022 November	21	32.54 2022-11-15	26.10 2022-11-09	29.37 2022-11-01	32.07 2022-11-30	9.19	10.79	-11.13
2022 October	21	32.63 2022-10-06	27.47 2022-10-24	29.93 2022-10-03	28.41 2022-10-31	-5.08	9.02	-8.22
2022 September	21	37.05 2022-09-12	29.78 2022-09-30	34.33 2022-09-01	29.84 2022-09-30	-13.08	7.92	-13.25
2022 August	23	40.59 2022-08-11	34.68 2022-08-31	35.22 2022-08-01	34.90 2022-08-31	-0.91	15.25	-1.53
2022 July	20	36.62 2022-07-22	32.25 2022-07-14	32.45 2022-07-01	35.45 2022-07-29	9.24	12.85	-0.62
2022 June	21	37.09 2022-06-08	31.07 2022-06-13	35.17 2022-06-01	32.49 2022-06-30	-7.62	5.46	-11.66
2022 May	21	39.75 2022-05-04	29.84 2022-05-12	37.55 2022-05-02	34.87 2022-05-31	-7.14	5.86	-20.53
2022 April	21	48.60 2022-04-04	37.62 2022-04-29	46.73 2022-04-01	37.67 2022-04-29	-19.39	4.00	-19.49
2022 March	23	49.92 2022-03-29	38.83 2022-03-15	47.32 2022-03-01	45.90 2022-03-31	-3.00	5.49	-17.94
2022 February	20	52.47 2022-02-10	41.53 2022-02-24	51.07 2022-02-01	47.54 2022-02-28	-6.91	2.74	-18.68
2022 January	20	57.74 2022-01-03	45.33 2022-01-28	57.03 2022-01-03	50.93 2022-01-31	-10.70	1.24	-20.52
2021 December	22	64.31 2021-12-01	54.59 2021-12-17	64.31 2021-12-01	56.72 2021-12-31	-11.80	0.00	-15.11
2021 November	21	72.10 2021-11-15	62.58 2021-11-30	68.21 2021-11-01	63.36 2021-11-30	-7.11	5.70	-8.25
2021 October	21	70.17 2021-10-21	63.21 2021-10-04	65.82 2021-10-01	68.19 2021-10-29	3.60	6.61	-3.97
2021 September	21	72.99 2021-09-01	65.35 2021-09-30	71.60 2021-09-01	65.64 2021-09-30	-8.32	1.94	-8.73
2021 August	22	73.92 2021-08-02	66.19 2021-08-19	73.13 2021-08-02	71.38 2021-08-31	-2.39	1.08	-9.49
2021 July	21	86.14 2021-07-07	72.60 2021-07-30	80.61 2021-07-01	72.70 2021-07-30	-9.81	6.86	-9.94
2021 June	22	82.67 2021-06-29	76.20 2021-06-01	76.69 2021-06-01	80.87 2021-06-30	5.45	7.80	-0.64
2021 May	20	81.39 2021-05-03	69.49 2021-05-13	80.90 2021-05-03	75.72 2021-05-28	-6.40	0.61	-14.10
2021 April	21	83.10 2021-04-14	77.44 2021-04-21	79.76 2021-04-01	80.68 2021-04-30	1.15	4.19	-2.91
2021 March	23	86.76 2021-03-02	73.97 2021-03-05	84.35 2021-03-01	78.45 2021-03-31	-6.99	2.86	-12.31
2021 February	19	93.44 2021-02-16	80.37 2021-02-23	84.18 2021-02-01	82.93 2021-02-26	-1.48	11.00	-4.53
2021 January	19	88.27 2021-01-25	73.72 2021-01-04	76.16 2021-01-04	82.73 2021-01-29	8.63	15.90	-3.20
2020 December	22	80.21 2020-12-22	70.93 2020-12-02	73.58 2020-12-01	75.85 2020-12-31	3.09	9.01	-3.60
2020 November	20	73.82 2020-11-30	61.64 2020-11-10	64.06 2020-11-02	72.64 2020-11-30	13.39	15.24	-3.78
2020 October	22	70.70 2020-10-14	62.68 2020-10-02	63.84 2020-10-01	63.56 2020-10-30	-0.44	10.75	-1.82
2020 September	21	68.90 2020-09-02	59.36 2020-09-04	66.40 2020-09-01	62.75 2020-09-30	-5.50	3.77	-10.60
2020 August	21	69.23 2020-08-27	62.03 2020-08-03	62.17 2020-08-03	66.31 2020-08-31	6.66	11.36	-0.23
2020 July	22	61.87 2020-07-31	51.67 2020-07-01	51.67 2020-07-01	61.57 2020-07-31	19.16	19.74	0.00
2020 June	22	52.68 2020-06-23	47.16 2020-06-01	47.44 2020-06-01	51.59 2020-06-30	8.75	11.05	-0.59
2020 May	20	47.38 2020-05-26	40.15 2020-05-04	41.55 2020-05-01	47.21 2020-05-29	13.62	14.03	-3.37
2020 April	21	43.58 2020-04-28	30.85 2020-04-03	32.44 2020-04-01	42.66 2020-04-30	31.50	34.34	-4.90
2020 March	22	37.38 2020-03-03	28.50 2020-03-17	37.08 2020-03-02	33.25 2020-03-31	-10.33	0.81	-23.14
2020 February	19	41.09 2020-02-20	35.05 2020-02-28	37.62 2020-02-03	36.57 2020-02-28	-2.79	9.22	-6.83
2020 January	21	39.20 2020-01-22	36.24 2020-01-03	36.55 2020-01-02	37.36 2020-01-31	2.22	7.25	-0.85
2019 December	21	37.00 2019-12-27	34.18 2019-12-03	35.50 2019-12-02	36.28 2019-12-31	2.20	4.23	-3.72
2019 November	20	35.84 2019-11-29	33.67 2019-11-20	33.97 2019-11-01	35.39 2019-11-29	4.18	5.50	-0.88
2019 October	23	36.00 2019-10-28	32.33 2019-10-03	33.93 2019-10-01	33.87 2019-10-31	-0.18	6.10	-4.72
2019 September	20	36.49 2019-09-13	33.30 2019-09-27	34.28 2019-09-03	33.76 2019-09-30	-1.52	6.45	-2.86
2019 August	22	37.98 2019-08-01	33.38 2019-08-28	37.55 2019-08-01	34.44 2019-08-30	-8.28	1.15	-11.11
2019 July	22	38.95 2019-07-25	36.98 2019-07-31	38.63 2019-07-01	37.38 2019-07-31	-3.24	0.83	-4.27
2019 June	20	38.90 2019-06-20	34.49 2019-06-03	35.06 2019-06-03	38.05 2019-06-28	8.53	10.95	-1.63
2019 May	22	40.16 2019-05-03	35.08 2019-05-31	39.39 2019-05-01	35.21 2019-05-31	-10.61	1.95	-10.94
2019 April	21	39.59 2019-04-29	37.74 2019-04-15	38.56 2019-04-01	39.18 2019-04-30	1.61	2.67	-2.13
2019 March	21	38.98 2019-03-19	36.10 2019-03-08	38.41 2019-03-01	38.26 2019-03-29	-0.39	1.48	-6.01
2019 February	19	38.24 2019-02-27	34.68 2019-02-08	35.14 2019-02-01	37.86 2019-02-28	7.74	8.82	-1.31
2019 January	21	35.85 2019-01-31	29.52 2019-01-02	29.52 2019-01-02	35.82 2019-01-31	21.34	21.44	0.00
2018 December	19	35.64 2018-12-03	27.65 2018-12-24	35.64 2018-12-03	30.25 2018-12-31	-15.12	0.00	-22.42
2018 November	21	34.59 2018-11-07	29.80 2018-11-20	32.20 2018-11-01	33.99 2018-11-30	5.56	7.42	-7.45
2018 October	10	34.55 2018-10-18	30.40 2018-10-29	34.53 2018-10-18	32.47 2018-10-31	-5.97	0.06	-11.96

ONLN Dividends

This table shows historical dividends paid by ONLN.
There were at least 2 dividends paid by ONLN.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.47	2.68		45.5				0.67
2020-12-23	0.57000	2.91	quaterly	91	-	-	-	0.73
2020-09-23	0.37100	2.45	quaterly	0	2020-09-24	2020-09-30	2020-09-22	0.61

ONLN Stock Splits

This table shows ONLN stock splits.

There are no ONLN stock splits to display.

ONLN Basic Information

Ticker, symbol:

ONLN
Full title:

ProShares Online Retail ETF
First trading day:

2018-10-18
Last trading day:

2023-02-23
Total trading days:

1,096
Last close price:

32.52 (+0.99%)
Stock Exchange:

NYSE Arca
Description:

ONLN was created on 07/13/18 by ProShares. The ETF tracks a global, modified market-cap weighted index of stocks issued by companies classified as online retailers.
Phone number:

202-551-8090

Best intraday sessions of ONLN

This table shows top 100 best intraday sessions of ONLN.

Position	Date	Percentage
1	2022-02-24	10.89
2	2022-07-05	7.05
3	2018-12-26	6.46
4	2022-03-16	6.33
5	2022-01-31	6.04
6	2022-11-30	4.94
7	2022-01-24	4.89
8	2021-07-07	4.89
9	2022-06-02	4.82
10	2022-05-26	4.65
11	2018-11-01	4.63
12	2020-02-28	4.34
13	2022-05-12	4.33
14	2022-05-13	4.29
15	2022-09-28	4.21
16	2023-02-15	4.20
17	2022-03-18	4.20
18	2021-01-05	4.17
19	2018-11-28	4.14
20	2022-11-10	4.12
21	2022-11-11	4.02
22	2022-05-25	3.99
23	2022-01-11	3.96
24	2022-05-02	3.89
25	2022-04-19	3.84
26	2022-02-08	3.73
27	2022-03-17	3.68
28	2022-12-02	3.63
29	2021-05-11	3.60
30	2021-01-12	3.59
31	2019-01-02	3.56
32	2022-05-04	3.44
33	2022-10-13	3.40
34	2023-01-25	3.39
35	2019-01-04	3.38
36	2022-07-01	3.36
37	2020-03-19	3.29
38	2020-04-06	3.27
39	2022-06-23	3.13
40	2021-12-30	3.10
41	2022-04-25	3.06
42	2022-04-04	3.06
43	2022-03-22	3.04
44	2020-11-11	3.03
45	2021-06-02	3.02
46	2020-07-01	3.00
47	2022-07-07	3.00
48	2020-03-26	3.00
49	2018-12-06	2.97
50	2023-01-11	2.96
51	2021-03-17	2.96
52	2020-06-15	2.94
53	2022-01-28	2.93
54	2022-06-08	2.93
55	2022-08-03	2.88
56	2022-10-28	2.87
57	2023-01-10	2.87
58	2018-10-30	2.87
59	2020-08-05	2.84
60	2022-10-21	2.80
61	2023-02-01	2.79
62	2022-09-09	2.79
63	2023-01-13	2.76
64	2022-03-15	2.74
65	2022-06-15	2.74
66	2022-07-20	2.69
67	2022-07-13	2.68
68	2020-07-27	2.68
69	2020-09-21	2.65
70	2018-11-07	2.64
71	2023-02-13	2.62
72	2020-04-08	2.62
73	2022-12-29	2.59
74	2022-04-13	2.58
75	2022-10-04	2.57
76	2022-10-25	2.57
77	2023-01-06	2.52
78	2018-12-27	2.49
79	2021-03-01	2.49
80	2021-12-21	2.48
81	2021-12-17	2.46
82	2022-09-19	2.44
83	2020-05-29	2.43
84	2023-01-27	2.41
85	2021-12-06	2.41
86	2022-06-07	2.41
87	2022-09-07	2.40
88	2020-10-15	2.36
89	2019-01-07	2.36
90	2020-07-20	2.33
91	2020-09-01	2.29
92	2022-11-17	2.27
93	2022-10-17	2.26
94	2019-03-11	2.26
95	2019-02-22	2.25
96	2021-01-22	2.24
97	2022-06-24	2.23
98	2022-07-27	2.21
99	2022-05-19	2.21
100	2022-08-01	2.21

Worst intraday sessions of ONLN

This table shows the worst 100 intraday sessions of ONLN.

Position	Date	Percentage
1	2020-03-16	-8.78
2	2020-11-09	-7.37
3	2022-10-14	-6.24
4	2021-03-24	-6.10
5	2022-03-11	-5.85
6	2021-12-01	-5.80
7	2022-05-11	-5.71
8	2022-02-02	-5.28
9	2020-03-20	-5.06
10	2022-04-21	-5.03
11	2018-10-29	-5.00
12	2022-01-26	-4.92
13	2022-08-26	-4.69
14	2022-05-05	-4.62
15	2020-09-03	-4.62
16	2020-07-13	-4.50
17	2022-06-28	-4.43
18	2022-02-23	-4.41
19	2022-11-01	-4.39
20	2022-05-18	-4.39
21	2022-11-02	-4.37
22	2021-03-03	-4.36
23	2022-04-20	-4.31
24	2022-03-03	-4.26
25	2022-01-21	-4.23
26	2022-12-13	-4.21
27	2018-12-21	-4.12
28	2022-11-09	-4.04
29	2020-03-11	-3.88
30	2018-12-04	-3.72
31	2022-03-31	-3.67
32	2022-03-07	-3.66
33	2022-01-13	-3.60
34	2021-02-25	-3.58
35	2022-12-15	-3.57
36	2022-04-29	-3.56
37	2023-02-09	-3.54
38	2018-12-07	-3.54
39	2018-11-19	-3.53
40	2022-04-26	-3.49
41	2021-12-16	-3.48
42	2020-10-30	-3.46
43	2018-12-19	-3.42
44	2021-07-14	-3.38
45	2022-01-20	-3.36
46	2022-06-27	-3.33
47	2018-12-17	-3.31
48	2020-04-28	-3.30
49	2022-07-11	-3.28
50	2022-05-24	-3.25
51	2022-05-09	-3.23
52	2019-09-24	-3.22
53	2020-03-12	-3.22
54	2021-12-03	-3.22
55	2022-07-22	-3.20
56	2020-02-25	-3.20
57	2022-05-10	-3.13
58	2020-09-23	-3.06
59	2019-03-22	-3.05
60	2020-11-10	-3.04
61	2022-02-11	-3.04
62	2023-01-18	-3.00
63	2018-10-24	-2.99
64	2020-09-10	-2.97
65	2022-11-04	-2.94
66	2019-01-22	-2.94
67	2022-06-09	-2.92
68	2022-01-04	-2.92
69	2021-05-10	-2.88
70	2021-11-22	-2.88
71	2022-06-01	-2.84
72	2020-01-31	-2.83
73	2020-09-11	-2.83
74	2018-11-14	-2.82
75	2022-08-09	-2.82
76	2022-08-19	-2.81
77	2022-04-05	-2.78
78	2022-12-05	-2.78
79	2022-04-22	-2.77
80	2022-03-30	-2.75
81	2021-12-10	-2.74
82	2022-03-14	-2.74
83	2021-05-12	-2.71
84	2021-03-02	-2.70
85	2020-08-27	-2.70
86	2022-11-18	-2.67
87	2022-02-17	-2.66
88	2020-10-21	-2.65
89	2022-05-20	-2.64
90	2019-08-23	-2.63
91	2022-04-14	-2.62
92	2022-04-15	-2.62
93	2022-04-12	-2.62
94	2022-01-05	-2.61
95	2021-03-04	-2.61
96	2020-12-28	-2.59
97	2020-07-23	-2.58
98	2020-10-14	-2.56
99	2021-11-30	-2.55
100	2022-10-19	-2.55

Best after-hours sessions of ONLN

This table shows top 100 best after-hours sessions of ONLN.

Position	Date	Percentage
1	2020-03-23	8.50
2	2020-03-12	7.93
3	2022-11-09	6.93
4	2022-11-14	5.95
5	2022-12-12	5.60
6	2020-04-03	5.57
7	2018-11-30	4.85
8	2022-03-15	4.63
9	2020-04-21	4.23
10	2020-04-06	4.05
11	2022-11-03	4.05
12	2022-10-17	3.67
13	2020-03-16	3.66
14	2022-10-31	3.38
15	2022-05-16	3.34
16	2022-06-03	3.23
17	2020-06-15	3.20
18	2020-03-24	3.18
19	2022-10-03	3.11
20	2020-05-04	3.09
21	2022-02-03	3.05
22	2022-10-14	3.04
23	2020-06-11	2.93
24	2022-08-09	2.87
25	2022-05-09	2.86
26	2020-07-02	2.77
27	2022-03-08	2.73
28	2020-11-04	2.71
29	2023-02-01	2.69
30	2022-04-14	2.69
31	2022-01-25	2.61
32	2020-03-19	2.53
33	2020-05-22	2.51
34	2020-07-30	2.50
35	2020-04-24	2.48
36	2020-05-15	2.46
37	2022-06-16	2.45
38	2020-03-03	2.43
39	2021-12-06	2.40
40	2023-01-19	2.38
41	2020-01-30	2.37
42	2023-01-03	2.33
43	2022-01-19	2.31
44	2020-11-03	2.28
45	2022-06-17	2.27
46	2020-04-13	2.27
47	2020-07-01	2.22
48	2018-10-30	2.16
49	2018-11-13	2.14
50	2022-02-22	2.07
51	2019-01-29	2.07
52	2020-05-07	2.07
53	2021-03-09	2.04
54	2023-02-08	2.03
55	2020-09-08	2.02
56	2022-05-12	2.00
57	2021-03-10	1.97
58	2020-06-09	1.96
59	2022-08-24	1.95
60	2020-10-09	1.95
61	2020-08-21	1.94
62	2018-11-06	1.94
63	2022-05-19	1.92
64	2019-06-07	1.89
65	2020-07-20	1.88
66	2020-05-19	1.88
67	2019-10-10	1.88
68	2020-05-05	1.87
69	2019-01-03	1.87
70	2020-04-27	1.87
71	2021-03-08	1.87
72	2020-02-03	1.83
73	2021-02-01	1.82
74	2022-02-14	1.81
75	2022-03-31	1.81
76	2021-10-06	1.80
77	2022-08-10	1.80
78	2022-11-29	1.80
79	2022-06-13	1.78
80	2020-10-16	1.77
81	2021-01-29	1.75
82	2020-09-30	1.74
83	2018-11-23	1.73
84	2022-12-30	1.73
85	2020-04-16	1.72
86	2019-01-07	1.72
87	2022-07-15	1.71
88	2021-02-26	1.71
89	2022-05-27	1.71
90	2020-03-09	1.70
91	2022-07-18	1.69
92	2022-05-25	1.68
93	2019-08-28	1.68
94	2021-03-31	1.67
95	2023-01-25	1.67
96	2020-04-28	1.66
97	2022-03-28	1.66
98	2021-02-04	1.63
99	2022-07-28	1.63
100	2018-11-20	1.63

Worst after-hours sessions of ONLN

This table shows the worst 100 after-hours sessions of ONLN.

Position	Date	Percentage
1	2020-03-11	-6.73
2	2022-02-23	-5.68
3	2022-06-10	-4.79
4	2020-02-21	-4.69
5	2022-10-12	-4.55
6	2022-09-12	-4.35
7	2022-10-27	-4.33
8	2021-07-07	-4.29
9	2018-10-25	-3.98
10	2022-06-15	-3.72
11	2021-02-22	-3.68
12	2023-02-02	-3.65
13	2020-02-27	-3.58
14	2018-11-19	-3.57
15	2020-09-04	-3.53
16	2022-05-04	-3.47
17	2021-07-29	-3.31
18	2019-05-03	-3.24
19	2021-05-10	-3.22
20	2020-10-01	-3.11
21	2020-03-06	-3.10
22	2022-05-06	-2.99
23	2022-07-25	-2.99
24	2022-02-02	-2.98
25	2020-01-24	-2.96
26	2022-01-21	-2.91
27	2021-09-17	-2.86
28	2022-07-12	-2.84
29	2022-02-09	-2.79
30	2018-12-04	-2.77
31	2022-10-21	-2.72
32	2020-04-30	-2.60
33	2022-11-16	-2.57
34	2022-09-15	-2.50
35	2022-05-23	-2.45
36	2020-03-31	-2.44
37	2019-05-10	-2.42
38	2018-12-31	-2.41
39	2022-09-28	-2.39
40	2020-10-14	-2.38
41	2023-02-17	-2.36
42	2020-03-05	-2.36
43	2021-12-17	-2.35
44	2022-05-17	-2.32
45	2018-10-22	-2.30
46	2019-08-13	-2.29
47	2022-01-24	-2.23
48	2020-09-18	-2.21
49	2022-11-15	-2.18
50	2020-07-23	-2.17
51	2022-01-14	-2.16
52	2023-01-24	-2.15
53	2022-10-06	-2.14
54	2019-10-28	-2.12
55	2022-02-18	-2.10
56	2023-02-15	-2.07
57	2021-05-18	-2.07
58	2023-01-27	-2.05
59	2022-12-29	-2.04
60	2020-03-17	-2.03
61	2022-06-09	-2.02
62	2022-06-21	-2.01
63	2021-01-05	-1.93
64	2022-10-18	-1.93
65	2021-03-24	-1.93
66	2022-07-08	-1.92
67	2020-09-16	-1.91
68	2022-08-04	-1.91
69	2022-08-18	-1.91
70	2019-01-31	-1.90
71	2022-12-01	-1.86
72	2022-07-01	-1.82
73	2022-02-04	-1.82
74	2021-07-16	-1.80
75	2022-09-22	-1.80
76	2022-06-08	-1.79
77	2022-04-05	-1.79
78	2021-10-28	-1.77
79	2021-12-13	-1.77
80	2018-12-13	-1.74
81	2019-08-02	-1.74
82	2020-06-10	-1.73
83	2020-03-10	-1.73
84	2020-05-01	-1.71
85	2021-06-02	-1.71
86	2020-01-02	-1.71
87	2022-04-08	-1.71
88	2022-08-19	-1.70
89	2022-05-05	-1.70
90	2022-08-16	-1.69
91	2022-06-02	-1.67
92	2021-02-17	-1.67
93	2022-05-11	-1.66
94	2019-03-07	-1.65
95	2021-01-26	-1.65
96	2019-01-09	-1.64
97	2022-12-06	-1.64
98	2022-08-31	-1.63
99	2022-09-07	-1.62
100	2021-02-19	-1.62

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:26:57

ONLN information

Full title

ProShares Online Retail ETF
First trading day

2018-10-18
Last trading day

2023-02-23
Total trading days

1,096
Last close price

32.52 (+0.99%)
Stock Exchange

NYSE Arca
Phone number

202-551-8090
Description

ONLN was created on 07/13/18 by ProShares. The ETF tracks a global, modified market-cap weighted index of stocks issued by companies classified as online retailers.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

150 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...