ProShares On-Demand ETF (OND) Historical Stock Data
41.02 ↓0.63 (-1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OND is down -0.09% a day on average. There have been 16 days where ProShares On-Demand ETF closed green and 14 days where OND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 41.11 | 41.02 | ↓$0.09 (-0.22%) | 40.93 | 41.12 | 0.97K |
| 2025-12-12 | 41.77 | 41.66 | ↓$0.11 (-0.27%) | 41.53 | 41.92 | 1.43K |
| 2025-12-11 | 41.83 | 42.07 | ↑$0.24 (0.57%) | 41.83 | 42.07 | 1.66K |
| 2025-12-10 | 42.55 | 42.25 | ↓$0.30 (-0.71%) | 42.03 | 42.55 | 1.38K |
| 2025-12-09 | 42.40 | 42.65 | ↑$0.25 (0.60%) | 42.40 | 42.65 | 1.31K |
| 2025-12-08 | 42.54 | 42.54 | ↑$0.00 (0.00%) | 42.54 | 42.54 | 301 |
| 2025-12-05 | 42.74 | 42.79 | ↑$0.05 (0.11%) | 42.74 | 42.92 | 1.35K |
| 2025-12-04 | 42.37 | 42.74 | ↑$0.37 (0.88%) | 42.37 | 42.74 | 1.16K |
| 2025-12-03 | 42.35 | 42.35 | ↑$0.00 (0.00%) | 42.35 | 42.35 | 145 |
| 2025-12-02 | 42.46 | 42.46 | ↑$0.00 (0.01%) | 42.40 | 43.09 | 5.16K |
| 2025-12-01 | 42.07 | 42.22 | ↑$0.15 (0.36%) | 42.07 | 42.25 | 1K |
| 2025-11-28 | 42.25 | 42.55 | ↑$0.30 (0.71%) | 42.13 | 42.63 | 1.65K |
| 2025-11-26 | 41.94 | 41.88 | ↓$0.06 (-0.15%) | 41.88 | 41.94 | 475 |
| 2025-11-25 | 41.45 | 41.73 | ↑$0.28 (0.68%) | 41.45 | 41.73 | 3.71K |
| 2025-11-24 | 41.07 | 41.64 | ↑$0.57 (1.38%) | 41.07 | 41.65 | 0.93K |
| 2025-11-21 | 39.99 | 40.59 | ↑$0.60 (1.50%) | 39.94 | 40.64 | 1.04K |
| 2025-11-20 | 42.10 | 40.46 | ↓$1.63 (-3.88%) | 40.46 | 42.17 | 3.13K |
| 2025-11-19 | 42.08 | 41.73 | ↓$0.35 (-0.84%) | 41.61 | 42.08 | 0.99K |
| 2025-11-18 | 42.14 | 42.45 | ↑$0.31 (0.75%) | 41.94 | 42.45 | 1.71K |
| 2025-11-17 | 43.06 | 42.52 | ↓$0.54 (-1.25%) | 42.39 | 43.06 | 1.39K |
| 2025-11-14 | 42.92 | 43.28 | ↑$0.36 (0.85%) | 42.92 | 43.59 | 2.15K |
| 2025-11-13 | 44.13 | 43.46 | ↓$0.67 (-1.53%) | 43.32 | 44.13 | 0.97K |
| 2025-11-12 | 44.87 | 44.61 | ↓$0.26 (-0.57%) | 44.22 | 44.87 | 2.59K |
| 2025-11-11 | 44.60 | 44.38 | ↓$0.22 (-0.49%) | 44.30 | 44.60 | 1.80K |
| 2025-11-10 | 44.61 | 44.82 | ↑$0.21 (0.47%) | 44.55 | 44.83 | 1.64K |
| 2025-11-07 | 43.35 | 43.96 | ↑$0.61 (1.42%) | 42.93 | 44.00 | 8.32K |
| 2025-11-06 | 44.52 | 44.00 | ↓$0.52 (-1.17%) | 44.00 | 44.52 | 17.93K |
| 2025-11-05 | 44.84 | 44.71 | ↓$0.13 (-0.29%) | 44.71 | 45.00 | 2.30K |
| 2025-11-04 | 45.22 | 44.88 | ↓$0.34 (-0.75%) | 44.87 | 45.22 | 22.98K |
| 2025-11-03 | 46.47 | 46.06 | ↓$0.41 (-0.88%) | 46.06 | 46.47 | 649 |
Create an account or log in to view more rows.
$OND green is good
$OND I like it
$OND is being added
$OND so tired of this pos let's fly already
$OND no wonder price closed that way
$OND has just been halted from trading.
$OND Let’s get it
$OND low volume today isn’t necessarily a bad thing
$OND I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$OND gap it slap it ask it !