ONLN stock analysis of April 16, 2020

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

39.45 close price

375 trading day

Previous trading day
2020-04-15

ONLN stock Buy and Hold Potential More info

INVESTMENT at 2020-04-16 open

ONLN open price was $38.96

1,000.00

Click to edit

HOLDING TIME

721 trading days

2 years 313 days

TODAY'S WORTH — including dividends (2)

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

858.86

Click to edit

ROI: -14.11% (0.86x) – ANNU: -5.19% (0.95x)

April 16th, 2020 in ONLN timeline More insights

375th

trading day out of 1096

in entire ONLN history

34.22%

Progress:
375 1096

721

trading days after

(until the latest trading day)

Latest trading day: 2023-02-23

1534

days ago

4 years 74 days

Thursday

16th week in 2020

73rd

trading day in 2020

11th

in 2020 April

ONLN Dividends by April 16, 2020More information

2020-04-16
was not a dividend date.

Ex-divs before: 0

Ex-divs after: 2

Next ex-div 2020-09-23

Per share: 0.37

Frequency: quaterly

Yield: 0.61%

2.45%

Yearly yield

ONLN Stock Splits by April 16, 2020

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.

ONLN Stock Price Ranges on April 16, 2020More insights

92%

Price range 5D

Time period:
2020-04-09 to 2020-04-16

ONLN close price: 39.45

Min: 36.22 Max: 39.75

+0.76%

Uptrend potential 5D

If you buy at ONLN close price of 39.45 and sell it when it reaches previous max of 39.75

Time period:
2020-04-09 to 2020-04-16

-8.19%

Downtrend potential 5D

If you buy at ONLN close price of 39.45 and sell it when it reaches previous min of 36.22

Time period:
2020-04-09 to 2020-04-16

97%

Price range 1M

Time period:
2020-03-16 to 2020-04-16

ONLN close price: 39.45

Min: 28.50 Max: 39.75

+0.76%

Uptrend potential 1M

If you buy at ONLN close price of 39.45 and sell it when it reaches previous max of 39.75

Time period:
2020-03-16 to 2020-04-16

-27.76%

Downtrend potential 1M

If you buy at ONLN close price of 39.45 and sell it when it reaches previous min of 28.50

Time period:
2020-03-16 to 2020-04-16

87%

Price range 3M

Time period:
2020-01-16 to 2020-04-16

ONLN close price: 39.45

Min: 28.50 Max: 41.09

+4.16%

Uptrend potential 3M

If you buy at ONLN close price of 39.45 and sell it when it reaches previous max of 41.09

Time period:
2020-01-16 to 2020-04-16

-27.76%

Downtrend potential 3M

If you buy at ONLN close price of 39.45 and sell it when it reaches previous min of 28.50

Time period:
2020-01-16 to 2020-04-16

87%

Price range 6M

Time period:
2019-10-16 to 2020-04-16

ONLN close price: 39.45

Min: 28.50 Max: 41.09

+4.16%

Uptrend potential 6M

If you buy at ONLN close price of 39.45 and sell it when it reaches previous max of 41.09

Time period:
2019-10-16 to 2020-04-16

-27.76%

Downtrend potential 6M

If you buy at ONLN close price of 39.45 and sell it when it reaches previous min of 28.50

Time period:
2019-10-16 to 2020-04-16

87%

Price range 1Y

Time period:
2019-04-16 to 2020-04-16

ONLN close price: 39.45

Min: 28.50 Max: 41.09

+4.16%

Uptrend potential 1Y

If you buy at ONLN close price of 39.45 and sell it when it reaches previous max of 41.09

Time period:
2019-04-16 to 2020-04-16

-27.76%

Downtrend potential 1Y

If you buy at ONLN close price of 39.45 and sell it when it reaches previous min of 28.50

Time period:
2019-04-16 to 2020-04-16

Important dates of ONLN stock

PREV NEXT ATH ATL IPO TODAY 1YH 1YL YAGO MAGO MLATER YLATER

Next trading day
2020-04-17

Pre-market

2020-04-15 close ⇢ 2020-04-16 open

+1.38%

2020-04-15 closed at 38.43
2020-04-16 opened at 38.96

Intraday

+1.26%

opened at 38.96 ⇢ closed at 39.45
highest at 39.75 ⇢
+2.03%
lowest at 38.65 ⇢
-0.80%
close-to-close ⇢
+2.65%

Post-market

2020-04-16 close ⇢ 2020-04-17 open

+1.72%

#35 best post-market of 2020
#85 best post-market of ALL-TIME

2020-04-16 closed at 39.45
2020-04-17 opened at 40.13

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:

2020-04-16 open

Date end:

2023-02-23 close

Duration:

2 years 313 days

Trading days:

721

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-04-16 open

1,000.00

Shares bought: 25.67

Stock price: 38.96

SELL

Value on 2023-02-23 close

858.86

Dividends (2)

2.81%

+24.15

Stock growth

97.19%

-165.30

NET: -141.14

Total ROI: -14.11% (0.86x)

Annualised: -5.19% (0.95x)

Dividends ROI: +2.42% (1.02x)

Dividend Yield: +0.84% (1.01x)

Stock price: 32.52

Duration: 2 years 313 days

Trading days: 721

HIGHEST VALUE

Value on 2021-02-16

2,422.51

Dividends (2)

1.00%

+24.15

Stock growth

99.00%

+1,398.36

NET: +1,422.51

Total ROI: +142.25% (2.42x)

Annualised: +187.31% (2.87x)

Dividends ROI: +2.42% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 93.44

Duration: 306 days

Trading days: 210

LOWEST VALUE

Value on 2022-11-09

694.07

Dividends (2)

3.48%

+24.15

Stock growth

96.52%

-330.08

NET: -305.93

Max drawdown: -30.59% (0.69x)

Annualised: -13.26% (0.87x)

Dividends ROI: +2.42% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 26.10

Duration: 2 years 207 days

Trading days: 650

SELL

Value on 2023-02-23 close

834.70

NET: -165.30

ROI: -16.53% (0.83x)

Annualised: -6.13% (0.94x)

Stock price: 32.52

Duration: 2 years 313 days

Trading days: 721

HIGHEST VALUE

Value on 2021-02-16

2,398.36

NET: +1,398.36

ROI: +139.84% (2.40x)

Annualised: +183.90% (2.84x)

Stock price: 93.44

Duration: 306 days

Trading days: 210

LOWEST VALUE

Value on 2022-11-09

669.92

NET: -330.08

Max drawdown: -33.01% (0.67x)

Annualised: -14.45% (0.86x)

Stock price: 26.10

Duration: 2 years 207 days

Trading days: 650

ONLN stock timeline

April 16, 2020 was 375th ONLN trading day out of 1096.
- If we count from the first ONLN trading day ( 2018-10-18 ) to the last one ( 2023-02-23 ), April 16, 2020 is at 34.22% of entire ONLN stock history.
- It means that there are at least 721 ONLN trading days after April 16, 2020.
2020-04-16 was 4 years 74 days OR 1534 days ago.
April 16, 2020 was Thursday of 16th week in 2020.
2020-04-16 was 73rd trading day in 2020 ⬤ 11th trading day in 2020 April.

ONLN Dividends

Our database shows that April 16, 2020 was NOT involved in ONLN dividends.
Dividends for ONLN stock was paid 2 times:
- 0 times before April 16, 2020
- 2 times after April 16, 2020
The last ex-dividend date of ONLN was on 2020-12-23 (Yearly Yield: 2.91%)

In the table below, you can see previous and next ex-dividend dates of ONLN:

Dividends before 2020-04-16 (0)
Divdiends after 2020-04-16 (2)

There are no ONLN dividends to display.

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
2020-09-23	0.37100	2.45	quaterly	0	2020-09-24	2020-09-30	2020-09-22	0.61
2020-12-23	0.57000	2.91	quaterly	91	-	-	-	0.73

ONLN stock splits

We have no data that ONLN has any stock splits in it's entire history.

ONLN Price Ranges

This section shows the current ONLN stock close price (39.45) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2020-04-09 ⇢ 2020-04-16

Lowest value

36.22

2020-04-13

Highest value

39.75

2020-04-16

-8.19%

5 Days
Downtrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 5 Days lowest value of 36.22, your loss would be -8.19%

91.5%

5 Days
Current progress

The current ONLN stock close price of 39.45 is at 91.5% of 5 Days range

+0.76%

5 Days
Uptrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 5 Days highest value of 39.75, your profit would be +0.76%

Current value

39.45

2020-04-16

1 Month

23 trading days

2020-03-16 ⇢ 2020-04-16

Lowest value

28.50

2020-03-17

Highest value

39.75

2020-04-16

-27.76%

1 Month
Downtrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 1 Month lowest value of 28.50, your loss would be -27.76%

97.33%

1 Month
Current progress

The current ONLN stock close price of 39.45 is at 97.33% of 1 Month range

+0.76%

1 Month
Uptrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 1 Month highest value of 39.75, your profit would be +0.76%

Current value

39.45

2020-04-16

3 Months

63 trading days

2020-01-16 ⇢ 2020-04-16

Lowest value

28.50

2020-03-17

Highest value

41.09

2020-02-20

-27.76%

3 Months
Downtrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 3 Months lowest value of 28.50, your loss would be -27.76%

86.97%

3 Months
Current progress

The current ONLN stock close price of 39.45 is at 86.97% of 3 Months range

+4.16%

3 Months
Uptrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 3 Months highest value of 41.09, your profit would be +4.16%

Current value

39.45

2020-04-16

6 Months

126 trading days

2019-10-16 ⇢ 2020-04-16

Lowest value

28.50

2020-03-17

Highest value

41.09

2020-02-20

-27.76%

6 Months
Downtrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 6 Months lowest value of 28.50, your loss would be -27.76%

86.97%

6 Months
Current progress

The current ONLN stock close price of 39.45 is at 86.97% of 6 Months range

+4.16%

6 Months
Uptrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 6 Months highest value of 41.09, your profit would be +4.16%

Current value

39.45

2020-04-16

1 Year

253 trading days

2019-04-16 ⇢ 2020-04-16

Lowest value

28.50

2020-03-17

Highest value

41.09

2020-02-20

-27.76%

1 Year
Downtrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 1 Year lowest value of 28.50, your loss would be -27.76%

86.97%

1 Year
Current progress

The current ONLN stock close price of 39.45 is at 86.97% of 1 Year range

+4.16%

1 Year
Uptrend potential

If you buy ONLN stock at current close price of 39.45 and sell it when it reaches 1 Year highest value of 41.09, your profit would be +4.16%

Current value

39.45

2020-04-16

Monthly Highs and Lows of ONLN

This section shows lows and highs of ONLN stock every month.

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 best and worst after-hours sessions

This section shows best and worst after-hours sessions of ONLN in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2020
Month: 2020 April

Position	Date	Percentage
1	2020-04-03	5.57
2	2020-04-21	4.23
3	2020-04-06	4.05
4	2020-04-24	2.48
5	2020-04-13	2.27

Position	Date	Percentage
1	2020-03-23	8.50
2	2020-03-12	7.93
3	2020-04-03	5.57
4	2020-04-21	4.23
5	2020-04-06	4.05
6	2020-03-16	3.66
7	2020-06-15	3.20
8	2020-03-24	3.18
9	2020-05-04	3.09
10	2020-06-11	2.93
11	2020-07-02	2.77
12	2020-11-04	2.71
13	2020-03-19	2.53
14	2020-05-22	2.51
15	2020-07-30	2.50
16	2020-04-24	2.48
17	2020-05-15	2.46
18	2020-03-03	2.43
19	2020-01-30	2.37
20	2020-11-03	2.28
21	2020-04-13	2.27
22	2020-07-01	2.22
23	2020-05-07	2.07
24	2020-09-08	2.02
25	2020-06-09	1.96
26	2020-10-09	1.95
27	2020-08-21	1.94
28	2020-07-20	1.88
29	2020-05-19	1.88
30	2020-04-27	1.87
31	2020-05-05	1.87
32	2020-02-03	1.83
33	2020-10-16	1.77
34	2020-09-30	1.74
35	2020-04-16	1.72
36	2020-03-09	1.70
37	2020-04-28	1.66
38	2020-06-22	1.61
39	2020-11-12	1.61
40	2020-05-06	1.59
41	2020-02-25	1.56
42	2020-09-09	1.53
43	2020-06-16	1.53
44	2020-08-14	1.52
45	2020-09-25	1.51
46	2020-06-18	1.46
47	2020-09-01	1.44
48	2020-11-25	1.42
49	2020-02-19	1.42
50	2020-09-14	1.39

No data to display.

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

Position	Date	Percentage
1	2020-04-30	-2.60
2	2020-04-14	-1.22
3	2020-04-09	-1.06
4	2020-04-20	-1.06
5	2020-04-01	-0.03

Position	Date	Percentage
1	2020-03-11	-6.73
2	2020-02-21	-4.69
3	2020-02-27	-3.58
4	2020-09-04	-3.53
5	2020-10-01	-3.11
6	2020-03-06	-3.10
7	2020-01-24	-2.96
8	2020-04-30	-2.60
9	2020-03-31	-2.44
10	2020-10-14	-2.38
11	2020-03-05	-2.36
12	2020-09-18	-2.21
13	2020-07-23	-2.17
14	2020-03-17	-2.03
15	2020-09-16	-1.91
16	2020-03-10	-1.73
17	2020-06-10	-1.73
18	2020-05-01	-1.71
19	2020-01-02	-1.71
20	2020-09-23	-1.28
21	2020-07-15	-1.26
22	2020-09-03	-1.23
23	2020-05-13	-1.23
24	2020-04-14	-1.22
25	2020-03-04	-1.16
26	2020-02-26	-1.15
27	2020-03-26	-1.11
28	2020-03-27	-1.07
29	2020-04-09	-1.06
30	2020-04-20	-1.06
31	2020-09-02	-1.06
32	2020-10-27	-1.06
33	2020-01-29	-1.01
34	2020-10-29	-0.99
35	2020-11-09	-0.92
36	2020-06-12	-0.91
37	2020-01-03	-0.90
38	2020-09-22	-0.87
39	2020-12-23	-0.87
40	2020-07-13	-0.82
41	2020-02-12	-0.60
42	2020-02-18	-0.55
43	2020-08-20	-0.55
44	2020-01-22	-0.54
45	2020-03-20	-0.51
46	2020-03-18	-0.51
47	2020-10-23	-0.49
48	2020-02-20	-0.49
49	2020-02-14	-0.48
50	2020-02-06	-0.46

No data to display.

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

ONLN best and worst intraday sessions

This section shows best and worst intraday sessions of ONLN in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2020
Month: 2020 April

Position	Date	Percentage
1	2020-04-06	3.27
2	2020-04-08	2.62
3	2020-04-24	1.71
4	2020-04-14	1.67
5	2020-04-20	1.63

Position	Date	Percentage
1	2020-02-28	4.34
2	2020-03-19	3.29
3	2020-04-06	3.27
4	2020-11-11	3.03
5	2020-07-01	3.00
6	2020-03-26	3.00
7	2020-06-15	2.94
8	2020-08-05	2.84
9	2020-07-27	2.68
10	2020-09-21	2.65
11	2020-04-08	2.62
12	2020-05-29	2.43
13	2020-10-15	2.36
14	2020-07-20	2.33
15	2020-09-01	2.29
16	2020-12-16	2.19
17	2020-11-05	2.10
18	2020-02-20	2.10
19	2020-09-22	2.06
20	2020-07-30	2.06
21	2020-09-25	2.00
22	2020-05-04	1.99
23	2020-05-15	1.97
24	2020-07-29	1.92
25	2020-03-30	1.91
26	2020-11-23	1.87
27	2020-08-03	1.82
28	2020-03-17	1.76
29	2020-01-13	1.73
30	2020-10-27	1.73
31	2020-12-10	1.72
32	2020-08-18	1.72
33	2020-04-24	1.71
34	2020-03-23	1.69
35	2020-05-08	1.69
36	2020-04-14	1.67
37	2020-02-18	1.66
38	2020-04-20	1.63
39	2020-04-13	1.59
40	2020-10-07	1.57
41	2020-06-02	1.52
42	2020-07-24	1.52
43	2020-01-06	1.52
44	2020-10-02	1.52
45	2020-11-20	1.51
46	2020-04-09	1.49
47	2020-11-19	1.49
48	2020-02-10	1.43
49	2020-11-25	1.38
50	2020-02-12	1.37

No data to display.

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

Position	Date	Percentage
1	2020-04-28	-3.30
2	2020-04-01	-2.13
3	2020-04-21	-2.05
4	2020-04-03	-1.79
5	2020-04-30	-1.64

Position	Date	Percentage
1	2020-03-16	-8.78
2	2020-11-09	-7.37
3	2020-03-20	-5.06
4	2020-09-03	-4.62
5	2020-07-13	-4.50
6	2020-03-11	-3.88
7	2020-10-30	-3.46
8	2020-04-28	-3.30
9	2020-03-12	-3.22
10	2020-02-25	-3.20
11	2020-09-23	-3.06
12	2020-11-10	-3.04
13	2020-09-10	-2.97
14	2020-01-31	-2.83
15	2020-09-11	-2.83
16	2020-08-27	-2.70
17	2020-10-21	-2.65
18	2020-12-28	-2.59
19	2020-07-23	-2.58
20	2020-10-14	-2.56
21	2020-06-26	-2.50
22	2020-05-26	-2.49
23	2020-06-11	-2.49
24	2020-03-03	-2.45
25	2020-03-24	-2.43
26	2020-03-25	-2.35
27	2020-07-21	-2.35
28	2020-02-26	-2.29
29	2020-06-12	-2.26
30	2020-03-09	-2.23
31	2020-08-11	-2.20
32	2020-04-01	-2.13
33	2020-12-09	-2.06
34	2020-04-21	-2.05
35	2020-08-10	-2.05
36	2020-10-19	-2.03
37	2020-12-31	-2.02
38	2020-10-16	-2.00
39	2020-02-27	-1.89
40	2020-05-13	-1.84
41	2020-04-03	-1.79
42	2020-10-06	-1.69
43	2020-06-24	-1.68
44	2020-04-30	-1.64
45	2020-10-29	-1.60
46	2020-09-02	-1.58
47	2020-06-10	-1.57
48	2020-05-07	-1.56
49	2020-12-01	-1.55
50	2020-01-24	-1.53

No data to display.

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

About Contacts Privacy policy Terms and conditions Cookie policy

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

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

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

94 -- 6 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...