ProShares On-Demand ETF (OND) Historical Stock Data

19.71 ↑0.00 (0.00%)

As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, OND is down -0.16% a day on average. There have been 21 days where ProShares On-Demand ETF closed green and 9 days where OND closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	19.45	19.71	↑$0.26 (1.35%)	19.45	19.73	869
2022-06-30	19.14	19.50	↑$0.36 (1.90%)	19.14	19.61	505
2022-06-29	20.04	20.04	↑$0.00 (0.00%)	20.04	20.04	155
2022-06-28	21.18	20.36	↓$0.82 (-3.86%)	20.36	21.18	123
2022-06-27	21.60	21.10	↓$0.50 (-2.31%)	21.10	21.60	0.99K
2022-06-24	21.51	21.51	↑$0.00 (0.00%)	21.51	21.51	58
2022-06-23	20.57	20.70	↑$0.13 (0.63%)	20.57	20.70	201
2022-06-22	19.77	20.05	↑$0.28 (1.42%)	19.77	20.15	628
2022-06-21	20.09	20.09	↑$0.00 (0.00%)	20.09	20.09	3
2022-06-17	19.61	19.68	↑$0.07 (0.36%)	19.33	19.68	415
2022-06-16	19.26	19.26	↑$0.00 (0.00%)	19.26	19.26	129
2022-06-15	20.18	20.18	↑$0.00 (0.00%)	20.18	20.18	31
2022-06-14	19.78	19.58	↓$0.20 (-0.99%)	19.58	19.78	227
2022-06-13	19.93	19.67	↓$0.26 (-1.29%)	19.67	20.00	351
2022-06-10	20.91	20.91	↑$0.00 (0.00%)	20.91	20.91	17
2022-06-09	21.54	21.54	↑$0.00 (0.00%)	21.54	21.54	336
2022-06-08	22.16	22.16	↑$0.00 (0.00%)	22.16	22.16	4
2022-06-07	21.93	21.93	↑$0.00 (0.00%)	21.93	21.93	21
2022-06-06	21.58	21.61	↑$0.03 (0.16%)	21.58	21.61	101
2022-06-03	21.38	21.32	↓$0.06 (-0.30%)	21.32	21.41	2.50K
2022-06-02	21.76	21.97	↑$0.21 (0.98%)	21.76	21.97	702
2022-06-01	21.22	21.31	↑$0.09 (0.40%)	21.22	21.31	101
2022-05-31	21.73	21.59	↓$0.14 (-0.64%)	21.59	21.77	559
2022-05-27	21.44	21.44	↑$0.00 (0.00%)	21.44	21.44	82
2022-05-26	20.94	21.16	↑$0.22 (1.05%)	20.94	21.16	200
2022-05-24	20.57	20.15	↓$0.42 (-2.07%)	20.01	20.57	510
2022-05-23	21.19	21.19	↑$0.00 (0.00%)	21.19	21.19	4
2022-05-20	21.02	21.02	↑$0.00 (0.00%)	21.02	21.02	22
2022-05-19	21.07	21.03	↓$0.04 (-0.21%)	21.03	21.07	400
2022-05-18	20.92	20.62	↓$0.30 (-1.46%)	20.62	21.16	200