CLIX Historical Prices

NYSEARCA: CLIXProSharesLong-Short EquityETFUSD

58.78+1.43 (+2.49%)

At close: Oct 5, 12:18 PM ET · Delayed 15 min

CLIX price history

The price history for ProShares Long Online/Short Stores (CLIX) on this page begins on November 13, 2017, when the stock closed at $39.67; it most recently closed at $57.06 on October 5, 2026. The highest price in this record is $104.23, reached on February 15, 2021; the latest close is 45.3% below that peak. Across the 8 complete calendar years in the table, CLIX finished higher in 6 and lower in 2. Its best year was 2020 (+85.2%) and its worst was 2022 (-46.7%).

Over roughly 9 years the share price changed +43.8%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, CLIX has lost 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CLIX returns

1 week

+2.27%

1 month

-2.45%

3 months

-0.27%

6 months

+6.72%

Year to date

-5.61%

1 year

-1.86%

3 years

+63.39%

5 years

-18.34%

CLIX price return, excluding dividends.

CLIX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	62.33	57.06	62.86	50.29	-5.43%
2025	45.86	60.34	62.07	40.14	+30.05%
2024	36.51	46.40	48.75	35.21	+21.78%
2023	31.31	38.10	39.29	29.59	+28.98%
2022	54.00	29.54	56.78	27.71	-46.73%
2021	92.26	55.46	104.23	54.53	-39.96%
2020	50.90	92.37	98.31	47.95	+85.19%
2019	44.61	49.88	55.61	43.15	+15.88%
2018	41.32	43.04	51.84	39.01	+9.52%
2017*	39.67	39.30	42.26	37.63	-0.93%

CLIX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	57.06	57.06	57.06	57.06	+0.02%	100
Oct 5, 2026	56.56	57.05	56.56	57.05	+1.64%	2.70K
Oct 2, 2026	56.13	56.13	56.13	56.13	+0.07%	100
Oct 1, 2026	56.09	56.09	56.09	56.09	-0.21%	100
Sep 30, 2026	55.99	56.21	55.98	56.21	+0.73%	400
Sep 29, 2026	55.75	56.00	55.75	55.80	+0.21%	700
Sep 28, 2026	55.68	55.68	55.68	55.68	-1.16%	100
Sep 25, 2026	56.58	56.58	56.33	56.33	-0.15%	800
Sep 24, 2026	56.42	56.42	56.42	56.42	-1.04%	100
Sep 23, 2026	56.87	57.01	56.87	57.01	-2.08%	300
Sep 22, 2026	58.23	58.23	58.23	58.23	-0.58%	100
Sep 21, 2026	58.57	58.57	58.57	58.57	+1.00%	100
Sep 18, 2026	57.99	57.99	57.78	57.99	+0.87%	1.40K
Sep 17, 2026	58.04	58.04	57.49	57.49	+0.62%	200
Sep 16, 2026	57.24	57.24	56.91	57.14	-0.48%	4.20K
Sep 15, 2026	57.41	57.41	57.41	57.41	-0.87%	100
Sep 14, 2026	57.89	57.92	57.89	57.92	+0.22%	1.40K
Sep 11, 2026	57.79	57.79	57.79	57.79	+0.41%	100
Sep 10, 2026	57.55	57.55	57.55	57.55	-0.17%	100
Sep 9, 2026	57.65	57.65	57.65	57.65	-1.45%	100
Sep 8, 2026	58.50	58.50	58.50	58.50	+0.03%	100
Sep 4, 2026	58.39	58.50	58.39	58.48	-0.82%	600
Sep 3, 2026	59.57	59.66	58.97	58.97	-0.10%	900
Sep 2, 2026	58.35	59.03	58.24	59.03	+0.71%	1.00K
Sep 1, 2026	58.59	58.61	58.42	58.61	-1.37%	1.00K
Aug 31, 2026	59.43	59.43	59.43	59.43	-2.41%	100
Aug 28, 2026	60.90	60.90	60.90	60.90	+1.67%	100
Aug 27, 2026	59.56	59.90	59.56	59.90	-0.03%	400
Aug 26, 2026	60.32	60.32	59.92	59.92	-0.78%	500
Aug 25, 2026	60.27	60.39	60.27	60.39	+1.33%	400
Aug 24, 2026	59.59	59.59	59.59	59.59	+0.31%	300
Aug 21, 2026	59.69	59.69	59.41	59.41	-1.73%	900
Aug 20, 2026	60.48	60.48	60.45	60.45	+0.62%	300
Aug 19, 2026	60.08	60.08	60.08	60.08	+2.39%	100
Aug 18, 2026	58.61	58.79	58.61	58.68	-0.37%	600
Aug 17, 2026	59.04	59.15	58.90	58.90	-0.87%	400
Aug 14, 2026	59.43	59.43	59.41	59.41	-0.04%	100
Aug 13, 2026	59.32	59.43	59.32	59.43	-0.70%	300
Aug 12, 2026	59.88	59.89	59.85	59.85	-1.23%	400
Aug 11, 2026	59.95	60.60	59.94	60.60	-0.37%	1.90K
Aug 10, 2026	60.62	60.82	60.62	60.82	+0.40%	800
Aug 7, 2026	61.56	61.72	60.57	60.57	+1.24%	3.30K
Aug 6, 2026	59.90	59.90	59.84	59.84	-1.74%	400
Aug 5, 2026	61.82	61.82	60.89	60.89	-0.54%	200
Aug 4, 2026	61.22	61.22	61.22	61.22	+0.62%	200
Aug 3, 2026	60.25	61.00	60.25	60.85	+1.65%	4.00K
Jul 31, 2026	59.63	59.86	59.56	59.86	+4.48%	600
Jul 30, 2026	57.29	57.29	57.29	57.29	+0.80%	200
Jul 29, 2026	56.76	57.14	56.76	56.84	-0.65%	1.20K
Jul 28, 2026	56.27	57.21	56.27	57.21	+0.47%	1.00K
Jul 27, 2026	56.61	56.94	56.61	56.94	+1.65%	300
Jul 24, 2026	56.01	56.01	56.01	56.01	-0.79%	100
Jul 23, 2026	55.87	56.46	55.87	56.46	-1.45%	300
Jul 22, 2026	57.29	57.29	57.29	57.29	-1.55%	100
Jul 21, 2026	58.19	58.19	58.19	58.19	-1.19%	100
Jul 20, 2026	58.29	59.08	58.29	58.89	+1.11%	1.20K
Jul 17, 2026	58.24	58.24	58.24	58.24	-1.11%	100
Jul 16, 2026	59.53	59.72	58.89	58.89	-1.56%	900
Jul 15, 2026	59.83	59.83	59.83	59.83	+2.23%	200
Jul 14, 2026	58.51	58.52	58.51	58.52	+0.71%	700
Jul 13, 2026	58.01	58.11	58.00	58.11	-0.40%	800
Jul 10, 2026	58.46	58.46	58.34	58.34	-0.54%	100
Jul 9, 2026	58.08	58.66	58.08	58.66	+1.49%	200
Jul 8, 2026	57.80	57.80	57.80	57.80	+1.01%	100
Jul 7, 2026	57.07	57.22	57.07	57.22	-0.10%	1.20K
Jul 6, 2026	56.93	57.42	56.85	57.28	+1.50%	4.70K
Jul 2, 2026	56.52	56.54	56.43	56.43	+0.08%	1.90K
Jul 1, 2026	56.42	56.59	56.39	56.39	+2.29%	3.00K
Jun 30, 2026	55.12	55.12	55.12	55.12	-0.63%	100
Jun 29, 2026	55.47	55.47	55.47	55.47	+1.64%	200
Jun 26, 2026	54.15	54.58	54.15	54.58	+0.73%	2.40K
Jun 25, 2026	54.84	54.84	54.18	54.18	-1.89%	300
Jun 24, 2026	55.23	55.23	55.23	55.23	+0.17%	200
Jun 23, 2026	55.13	55.13	55.13	55.13	+0.70%	100
Jun 22, 2026	54.75	54.75	54.75	54.75	-2.78%	100
Jun 18, 2026	56.32	56.32	56.32	56.32	+1.78%	100
Jun 17, 2026	55.33	55.33	55.33	55.33	-1.06%	200
Jun 16, 2026	55.69	55.92	55.69	55.92	+0.29%	400
Jun 15, 2026	55.00	55.95	55.00	55.76	+2.54%	2.00K
Jun 12, 2026	54.38	54.38	54.38	54.38	-0.30%	100
Jun 11, 2026	53.92	54.54	53.92	54.54	+0.64%	300
Jun 10, 2026	54.94	54.94	54.20	54.20	-2.37%	600
Jun 9, 2026	55.51	55.51	55.51	55.51	+0.34%	100
Jun 8, 2026	55.43	55.43	55.32	55.32	-0.87%	1.00K
Jun 5, 2026	56.18	56.34	55.80	55.80	-2.60%	200
Jun 4, 2026	57.47	57.47	57.29	57.29	+1.29%	200
Jun 3, 2026	56.56	56.56	56.56	56.56	-2.35%	100
Jun 2, 2026	58.17	58.17	57.92	57.92	-0.88%	700
Jun 1, 2026	58.43	58.43	58.43	58.43	+0.43%	100
May 29, 2026	58.18	58.18	58.18	58.18	-1.00%	100
May 28, 2026	58.44	58.77	58.44	58.77	-0.49%	300
May 27, 2026	58.59	59.06	58.59	59.06	+0.22%	300
May 26, 2026	58.93	58.93	58.93	58.93	+0.99%	100
May 22, 2026	58.40	58.49	58.35	58.35	-0.34%	500
May 21, 2026	58.07	58.55	58.07	58.55	+0.25%	400
May 20, 2026	58.40	58.40	58.40	58.40	+2.35%	100
May 19, 2026	57.36	57.36	57.06	57.06	-1.42%	200
May 18, 2026	57.88	57.88	57.88	57.88	-0.50%	200
May 15, 2026	58.07	58.17	58.07	58.17	-1.00%	400
May 14, 2026	58.75	58.75	58.75	58.75	-1.16%	300
May 13, 2026	59.44	59.44	59.44	59.44	+1.63%	100
May 12, 2026	58.49	58.49	58.49	58.49	-0.84%	100
May 11, 2026	58.99	58.99	58.99	58.99	-0.73%	100
May 8, 2026	59.42	59.42	59.42	59.42	-1.64%	200
May 7, 2026	60.58	60.58	60.41	60.41	-0.27%	100
May 6, 2026	60.38	60.57	60.38	60.57	+0.71%	200
May 5, 2026	60.15	60.15	60.15	60.15	-0.81%	100
May 4, 2026	61.00	61.00	60.64	60.64	+0.95%	600
May 1, 2026	60.03	60.07	60.03	60.07	+1.44%	400
Apr 30, 2026	60.86	60.86	58.81	59.22	-1.90%	1.00K
Apr 29, 2026	60.37	60.37	60.37	60.37	+1.56%	500
Apr 28, 2026	60.38	60.50	59.44	59.44	-1.14%	700
Apr 27, 2026	60.08	60.13	60.08	60.13	-0.43%	400
Apr 24, 2026	59.99	60.51	59.99	60.39	+1.48%	1.10K
Apr 23, 2026	60.42	60.42	59.42	59.51	-1.77%	1.00K
Apr 22, 2026	60.45	60.58	60.36	60.58	+1.20%	400
Apr 21, 2026	61.03	61.03	59.86	59.86	-0.91%	1.60K
Apr 20, 2026	60.09	60.41	59.77	60.41	-0.00%	400
Apr 17, 2026	60.42	60.42	60.42	60.42	+1.33%	100
Apr 16, 2026	59.22	59.62	59.22	59.62	+1.35%	300
Apr 15, 2026	58.82	58.82	58.82	58.82	+1.45%	100
Apr 14, 2026	58.24	58.24	57.99	57.99	+2.55%	300
Apr 13, 2026	55.99	56.54	55.99	56.54	+1.14%	300
Apr 10, 2026	55.76	55.91	55.76	55.91	+0.78%	400
Apr 9, 2026	54.93	55.47	54.93	55.47	+0.98%	700
Apr 8, 2026	55.46	55.53	54.94	54.94	+2.74%	700
Apr 7, 2026	53.49	53.49	53.47	53.47	-0.50%	200
Apr 6, 2026	53.69	53.74	53.69	53.74	+0.72%	200
Apr 2, 2026	53.31	53.36	53.17	53.36	-0.16%	800
Apr 1, 2026	53.69	53.69	53.44	53.44	+0.10%	900
Mar 31, 2026	52.40	53.39	52.40	53.39	+3.23%	300
Mar 30, 2026	51.98	51.98	51.53	51.72	-0.34%	500
Mar 27, 2026	51.81	51.89	51.81	51.89	-2.16%	300
Mar 26, 2026	53.25	53.25	53.04	53.04	-1.98%	700
Mar 25, 2026	54.31	54.31	54.04	54.11	+2.48%	600
Mar 24, 2026	52.56	52.80	52.54	52.80	-1.06%	800
Mar 23, 2026	53.06	53.45	53.06	53.37	+2.20%	700
Mar 20, 2026	53.02	53.02	52.22	52.22	-1.77%	400
Mar 19, 2026	52.71	53.17	52.71	53.17	-2.02%	600
Mar 18, 2026	54.67	54.67	54.15	54.26	-1.24%	700
Mar 17, 2026	54.79	54.94	54.76	54.94	+1.48%	600
Mar 16, 2026	53.99	54.14	53.99	54.14	+1.73%	300
Mar 13, 2026	52.86	53.22	52.86	53.22	+0.30%	500
Mar 12, 2026	53.22	53.41	53.06	53.06	-2.27%	800
Mar 11, 2026	54.27	54.30	53.82	54.29	+0.05%	700
Mar 10, 2026	54.42	54.52	54.27	54.27	-0.25%	800
Mar 9, 2026	53.74	54.40	53.67	54.40	+0.20%	600
Mar 6, 2026	54.55	54.55	54.25	54.29	-1.05%	400
Mar 5, 2026	53.80	54.87	53.80	54.87	+1.41%	1.90K
Mar 4, 2026	53.13	54.20	53.13	54.10	+1.37%	2.70K
Mar 3, 2026	52.08	53.37	52.08	53.37	-1.04%	600
Mar 2, 2026	52.91	53.96	52.91	53.93	-0.31%	700
Feb 27, 2026	53.84	54.10	53.84	54.10	+0.21%	700
Feb 26, 2026	52.82	53.99	52.82	53.99	+2.79%	1.30K
Feb 25, 2026	52.18	52.52	52.18	52.52	+0.26%	500
Feb 24, 2026	51.58	52.39	51.58	52.39	+1.46%	200
Feb 23, 2026	51.73	51.73	51.63	51.63	-2.65%	200
Feb 20, 2026	51.99	53.37	51.99	53.04	+1.70%	500
Feb 19, 2026	51.69	52.15	51.69	52.15	+0.28%	400
Feb 18, 2026	51.91	52.00	51.91	52.00	+2.44%	300
Feb 17, 2026	50.29	50.85	50.29	50.76	+0.42%	1.80K
Feb 13, 2026	50.81	50.81	50.54	50.55	-0.81%	900
Feb 12, 2026	51.09	51.09	50.97	50.97	-3.60%	500
Feb 11, 2026	53.00	53.00	52.87	52.87	-3.21%	400
Feb 10, 2026	55.09	55.11	54.62	54.62	+0.11%	600
Feb 9, 2026	54.56	54.86	54.56	54.56	-0.02%	1.00K
Feb 6, 2026	54.09	54.57	54.09	54.57	-0.33%	900
Feb 5, 2026	54.86	55.16	54.47	54.75	-2.19%	900
Feb 4, 2026	58.11	58.11	55.82	55.98	-3.62%	500
Feb 3, 2026	59.44	59.44	57.67	58.08	-2.11%	500
Feb 2, 2026	59.26	59.33	59.25	59.33	+0.27%	2.40K
Jan 30, 2026	60.59	60.59	59.17	59.17	-2.93%	200
Jan 29, 2026	61.66	61.66	60.41	60.96	-0.64%	700
Jan 28, 2026	61.29	61.35	61.29	61.35	-0.61%	300
Jan 27, 2026	61.73	61.73	61.73	61.73	+0.75%	300
Jan 26, 2026	61.14	61.52	61.14	61.27	+0.06%	500
Jan 23, 2026	61.45	61.45	61.24	61.24	-0.74%	500
Jan 22, 2026	61.19	62.03	61.19	61.70	+2.30%	600
Jan 21, 2026	60.56	60.56	59.56	60.31	+0.48%	400
Jan 20, 2026	59.90	60.02	59.90	60.02	-1.91%	400
Jan 16, 2026	61.55	61.65	61.18	61.18	-1.28%	500
Jan 15, 2026	61.98	61.98	61.98	61.98	+0.52%	100
Jan 14, 2026	62.23	62.23	61.55	61.66	-1.05%	1.20K
Jan 13, 2026	62.41	62.41	62.31	62.31	-0.86%	400
Jan 12, 2026	62.30	62.86	62.30	62.86	+0.85%	200
Jan 9, 2026	62.25	62.33	62.25	62.33	-0.10%	600
Jan 8, 2026	61.93	62.39	61.92	62.39	+0.69%	600
Jan 7, 2026	61.97	61.97	61.97	61.97	+0.13%	400
Jan 6, 2026	61.93	61.93	61.89	61.89	+0.77%	300
Jan 5, 2026	61.41	61.41	61.41	61.41	+1.77%	200
Jan 2, 2026	61.09	61.09	60.34	60.34	-0.19%	200
Dec 31, 2025	60.46	60.46	60.46	60.46	-0.41%	100
Dec 30, 2025	60.59	60.71	60.43	60.71	-0.38%	400
Dec 29, 2025	60.45	60.94	60.45	60.94	+0.37%	600
Dec 26, 2025	60.48	60.79	60.48	60.71	+0.61%	700
Dec 24, 2025	60.54	60.54	60.35	60.35	-0.35%	500
Dec 23, 2025	60.47	60.56	60.34	60.56	+0.15%	1.10K
Dec 22, 2025	60.65	60.65	60.43	60.46	+0.27%	400
Dec 19, 2025	60.30	60.30	60.30	60.30	+0.76%	300
Dec 18, 2025	59.75	59.85	59.75	59.85	+1.43%	400
Dec 17, 2025	59.46	59.46	59.00	59.00	-1.53%	700
Dec 16, 2025	59.17	59.92	59.17	59.92	+0.97%	900
Dec 15, 2025	59.94	59.94	59.34	59.34	-1.92%	600
Dec 12, 2025	60.71	60.88	60.50	60.50	-0.42%	2.70K
Dec 11, 2025	60.49	60.76	60.40	60.76	-0.70%	500
Dec 10, 2025	61.36	61.36	61.19	61.19	+0.20%	500
Dec 9, 2025	60.05	61.06	60.05	61.06	+0.88%	1.20K
Dec 8, 2025	60.44	60.53	60.44	60.53	+0.81%	500
Dec 5, 2025	60.05	60.05	60.05	60.05	-0.32%	200
Dec 4, 2025	60.04	60.27	59.98	60.24	-0.62%	3.50K
Dec 3, 2025	60.31	60.65	60.31	60.61	-0.20%	1.50K
Dec 2, 2025	60.78	60.78	60.73	60.73	+0.07%	1.10K
Dec 1, 2025	59.94	60.71	59.94	60.69	+0.93%	1.00K
Nov 28, 2025	60.13	60.13	60.13	60.13	+1.05%	200
Nov 26, 2025	59.72	59.72	59.51	59.51	-0.28%	400
Nov 25, 2025	59.31	59.67	59.31	59.67	+0.72%	500
Nov 24, 2025	58.53	59.25	58.53	59.25	+2.19%	500
Nov 21, 2025	57.60	57.98	57.32	57.98	+0.43%	500
Nov 20, 2025	58.32	58.32	57.73	57.73	-1.90%	500
Nov 19, 2025	58.58	58.85	58.42	58.85	+0.35%	500
Nov 18, 2025	58.79	58.79	58.17	58.64	-0.69%	1.10K
Nov 17, 2025	58.98	59.33	58.94	59.05	+0.27%	900
Nov 14, 2025	59.78	59.78	58.89	58.89	-1.51%	800
Nov 13, 2025	60.38	60.38	59.55	59.79	-2.23%	1.60K
Nov 12, 2025	61.18	61.38	61.15	61.15	-0.88%	1.40K
Nov 11, 2025	61.61	61.80	61.48	61.70	-0.60%	700
Nov 10, 2025	62.07	62.07	62.07	62.07	+1.88%	400
Nov 7, 2025	59.33	60.92	59.33	60.92	+2.07%	2.30K
Nov 6, 2025	59.78	59.94	59.69	59.69	-1.56%	800
Nov 5, 2025	60.38	60.64	60.37	60.64	+0.63%	1.70K
Nov 4, 2025	60.88	60.88	60.26	60.26	-2.08%	700
Nov 3, 2025	61.78	61.78	61.54	61.54	+1.01%	700
Oct 31, 2025	61.41	61.59	60.92	60.92	+1.69%	1.70K
Oct 30, 2025	60.30	60.30	59.83	59.91	-3.01%	4.40K
Oct 29, 2025	61.70	62.00	61.67	61.76	+0.39%	900
Oct 28, 2025	61.39	61.60	61.19	61.52	+1.14%	2.00K
Oct 27, 2025	61.15	61.15	60.82	60.82	+1.22%	500
Oct 24, 2025	60.00	60.31	60.00	60.09	+1.30%	2.80K
Oct 23, 2025	58.74	59.32	58.74	59.32	+1.57%	500
Oct 22, 2025	58.80	58.80	58.32	58.40	-1.24%	600
Oct 21, 2025	58.87	59.13	58.87	59.13	+0.13%	500
Oct 20, 2025	57.97	59.07	57.97	59.06	+2.61%	1.00K
Oct 17, 2025	57.66	57.66	57.49	57.55	-0.52%	500
Oct 16, 2025	58.42	58.42	57.85	57.85	+0.12%	700
Oct 15, 2025	57.78	57.78	57.78	57.78	-0.22%	700
Oct 14, 2025	57.42	57.91	57.42	57.91	-1.01%	400
Oct 13, 2025	58.98	58.98	58.50	58.50	+0.62%	1.60K
Oct 10, 2025	58.55	58.55	58.14	58.14	—	400