ONLN stock analysis of July 15, 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

56.55 close price

437 trading day

Previous trading day
2020-07-14

ONLN stock Buy and Hold Potential More info

INVESTMENT at 2020-07-15 open

ONLN open price was $56.76

1,000.00

Click to edit

HOLDING TIME

659 trading days

2 years 223 days

TODAY'S WORTH — including dividends (2)

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

589.52

Click to edit

ROI: -41.05% (0.59x) – ANNU: -18.32% (0.82x)

July 15th, 2020 in ONLN timeline More insights

437th

trading day out of 1096

in entire ONLN history

39.87%

Progress:
437 1096

659

trading days after

(until the latest trading day)

Latest trading day: 2023-02-23

1446

days ago

3 years 351 days

Wednesday

29th week in 2020

135th

trading day in 2020

10th

in 2020 July

ONLN Dividends by July 15, 2020More information

2020-07-15
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 July 15, 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 July 15, 2020More insights

47%

Price range 5D

Time period:
2020-07-09 to 2020-07-15

ONLN close price: 56.55

Min: 53.95 Max: 59.54

+5.29%

Uptrend potential 5D

If you buy at ONLN close price of 56.55 and sell it when it reaches previous max of 59.54

Time period:
2020-07-09 to 2020-07-15

-4.6%

Downtrend potential 5D

If you buy at ONLN close price of 56.55 and sell it when it reaches previous min of 53.95

Time period:
2020-07-09 to 2020-07-15

75%

Price range 1M

Time period:
2020-06-15 to 2020-07-15

ONLN close price: 56.55

Min: 47.47 Max: 59.54

+5.29%

Uptrend potential 1M

If you buy at ONLN close price of 56.55 and sell it when it reaches previous max of 59.54

Time period:
2020-06-15 to 2020-07-15

-16.06%

Downtrend potential 1M

If you buy at ONLN close price of 56.55 and sell it when it reaches previous min of 47.47

Time period:
2020-06-15 to 2020-07-15

86%

Price range 3M

Time period:
2020-04-15 to 2020-07-15

ONLN close price: 56.55

Min: 37.44 Max: 59.54

+5.29%

Uptrend potential 3M

If you buy at ONLN close price of 56.55 and sell it when it reaches previous max of 59.54

Time period:
2020-04-15 to 2020-07-15

-33.79%

Downtrend potential 3M

If you buy at ONLN close price of 56.55 and sell it when it reaches previous min of 37.44

Time period:
2020-04-15 to 2020-07-15

90%

Price range 6M

Time period:
2020-01-15 to 2020-07-15

ONLN close price: 56.55

Min: 28.50 Max: 59.54

+5.29%

Uptrend potential 6M

If you buy at ONLN close price of 56.55 and sell it when it reaches previous max of 59.54

Time period:
2020-01-15 to 2020-07-15

-49.6%

Downtrend potential 6M

If you buy at ONLN close price of 56.55 and sell it when it reaches previous min of 28.50

Time period:
2020-01-15 to 2020-07-15

90%

Price range 1Y

Time period:
2019-07-15 to 2020-07-15

ONLN close price: 56.55

Min: 28.50 Max: 59.54

+5.29%

Uptrend potential 1Y

If you buy at ONLN close price of 56.55 and sell it when it reaches previous max of 59.54

Time period:
2019-07-15 to 2020-07-15

-49.6%

Downtrend potential 1Y

If you buy at ONLN close price of 56.55 and sell it when it reaches previous min of 28.50

Time period:
2019-07-15 to 2020-07-15

Important dates of ONLN stock

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

Next trading day
2020-07-16

Pre-market

2020-07-14 close ⇢ 2020-07-15 open

+1.00%

2020-07-14 closed at 56.20
2020-07-15 opened at 56.76

Intraday

-0.37%

opened at 56.76 ⇢ closed at 56.55
highest at 56.76 ⇢
0.00%
lowest at 55.35 ⇢
-2.48%
close-to-close ⇢
+0.62%

Post-market

2020-07-15 close ⇢ 2020-07-16 open

-1.26%

#2 worst post-market of 2020 July
#21 worst post-market of 2020

2020-07-15 closed at 56.55
2020-07-16 opened at 55.84

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:

2020-07-15 open

Date end:

2023-02-23 close

Duration:

2 years 223 days

Trading days:

659

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-07-15 open

1,000.00

Shares bought: 17.62

Stock price: 56.76

SELL

Value on 2023-02-23 close

589.52

Dividends (2)

2.81%

+16.58

Stock growth

97.19%

-427.06

NET: -410.48

Total ROI: -41.05% (0.59x)

Annualised: -18.32% (0.82x)

Dividends ROI: +1.66% (1.02x)

Dividend Yield: +0.63% (1.01x)

Stock price: 32.52

Duration: 2 years 223 days

Trading days: 659

HIGHEST VALUE

Value on 2021-02-16

1,662.81

Dividends (2)

1.00%

+16.58

Stock growth

99.00%

+646.23

NET: +662.81

Total ROI: +66.28% (1.66x)

Annualised: +136.15% (2.36x)

Dividends ROI: +1.66% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 93.44

Duration: 216 days

Trading days: 148

LOWEST VALUE

Value on 2022-11-09

476.41

Dividends (2)

3.48%

+16.58

Stock growth

96.52%

-540.17

NET: -523.59

Max drawdown: -52.36% (0.48x)

Annualised: -27.35% (0.73x)

Dividends ROI: +1.66% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 26.10

Duration: 2 years 117 days

Trading days: 588

SELL

Value on 2023-02-23 close

572.94

NET: -427.06

ROI: -42.71% (0.57x)

Annualised: -19.21% (0.81x)

Stock price: 32.52

Duration: 2 years 223 days

Trading days: 659

HIGHEST VALUE

Value on 2021-02-16

1,646.23

NET: +646.23

ROI: +64.62% (1.65x)

Annualised: +132.18% (2.32x)

Stock price: 93.44

Duration: 216 days

Trading days: 148

LOWEST VALUE

Value on 2022-11-09

459.83

NET: -540.17

Max drawdown: -54.02% (0.46x)

Annualised: -28.45% (0.72x)

Stock price: 26.10

Duration: 2 years 117 days

Trading days: 588

ONLN stock timeline

July 15, 2020 was 437th 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 ), July 15, 2020 is at 39.87% of entire ONLN stock history.
- It means that there are at least 659 ONLN trading days after July 15, 2020.
2020-07-15 was 3 years 351 days OR 1446 days ago.
July 15, 2020 was Wednesday of 29th week in 2020.
2020-07-15 was 135th trading day in 2020 ⬤ 10th trading day in 2020 July.

ONLN Dividends

Our database shows that July 15, 2020 was NOT involved in ONLN dividends.
Dividends for ONLN stock was paid 2 times:
- 0 times before July 15, 2020
- 2 times after July 15, 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 2020-07-15 (0)
Divdiends after 2020-07-15 (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 (56.55) 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

2020-07-09 ⇢ 2020-07-15

Lowest value

53.95

2020-07-14

Highest value

59.54

2020-07-13

-4.6%

5 Days
Downtrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 5 Days lowest value of 53.95, your loss would be -4.6%

46.51%

5 Days
Current progress

The current ONLN stock close price of 56.55 is at 46.51% of 5 Days range

+5.29%

5 Days
Uptrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 5 Days highest value of 59.54, your profit would be +5.29%

Current value

56.55

2020-07-15

1 Month

22 trading days

2020-06-15 ⇢ 2020-07-15

Lowest value

47.47

2020-06-15

Highest value

59.54

2020-07-13

-16.06%

1 Month
Downtrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 1 Month lowest value of 47.47, your loss would be -16.06%

75.23%

1 Month
Current progress

The current ONLN stock close price of 56.55 is at 75.23% of 1 Month range

+5.29%

1 Month
Uptrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 1 Month highest value of 59.54, your profit would be +5.29%

Current value

56.55

2020-07-15

3 Months

64 trading days

2020-04-15 ⇢ 2020-07-15

Lowest value

37.44

2020-04-15

Highest value

59.54

2020-07-13

-33.79%

3 Months
Downtrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 3 Months lowest value of 37.44, your loss would be -33.79%

86.47%

3 Months
Current progress

The current ONLN stock close price of 56.55 is at 86.47% of 3 Months range

+5.29%

3 Months
Uptrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 3 Months highest value of 59.54, your profit would be +5.29%

Current value

56.55

2020-07-15

6 Months

126 trading days

2020-01-15 ⇢ 2020-07-15

Lowest value

28.50

2020-03-17

Highest value

59.54

2020-07-13

-49.6%

6 Months
Downtrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 6 Months lowest value of 28.50, your loss would be -49.6%

90.37%

6 Months
Current progress

The current ONLN stock close price of 56.55 is at 90.37% of 6 Months range

+5.29%

6 Months
Uptrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 6 Months highest value of 59.54, your profit would be +5.29%

Current value

56.55

2020-07-15

1 Year

254 trading days

2019-07-15 ⇢ 2020-07-15

Lowest value

28.50

2020-03-17

Highest value

59.54

2020-07-13

-49.6%

1 Year
Downtrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 1 Year lowest value of 28.50, your loss would be -49.6%

90.37%

1 Year
Current progress

The current ONLN stock close price of 56.55 is at 90.37% of 1 Year range

+5.29%

1 Year
Uptrend potential

If you buy ONLN stock at current close price of 56.55 and sell it when it reaches 1 Year highest value of 59.54, your profit would be +5.29%

Current value

56.55

2020-07-15

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 July

Position	Date	Percentage
1	2020-07-02	2.77
2	2020-07-30	2.50
3	2020-07-01	2.22
4	2020-07-20	1.88
5	2020-07-08	1.32

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	2020-07-23	-2.17
2	2020-07-15	-1.26
3	2020-07-13	-0.82
4	2020-07-09	-0.19
5	2020-07-21	0.05

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 July

Position	Date	Percentage
1	2020-07-01	3.00
2	2020-07-27	2.68
3	2020-07-20	2.33
4	2020-07-30	2.06
5	2020-07-29	1.92

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	2020-07-13	-4.50
2	2020-07-23	-2.58
3	2020-07-21	-2.35
4	2020-07-28	-1.41
5	2020-07-17	-1.12

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

38 -- 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...