ProShares On-Demand ETF (OND) Historical Stock Data
36.13 ↑0.33 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OND is up 0.08% a day on average. There have been 25 days where ProShares On-Demand ETF closed green and 5 days where OND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 36.14 | 36.13 | ↓$0.01 (-0.03%) | 36.13 | 36.14 | 414 |
2025-02-13 | 35.80 | 35.80 | ↑$0.00 (0.00%) | 35.80 | 35.80 | 10 |
2025-02-12 | 35.13 | 35.13 | ↑$0.00 (0.00%) | 35.13 | 35.13 | 11 |
2025-02-11 | 35.27 | 35.27 | ↑$0.00 (0.00%) | 35.27 | 35.27 | 307 |
2025-02-10 | 35.47 | 35.47 | ↑$0.00 (0.00%) | 35.47 | 35.47 | 105 |
2025-02-07 | 34.86 | 34.90 | ↑$0.04 (0.11%) | 34.86 | 35.00 | 1.28K |
2025-02-06 | 34.50 | 34.50 | ↑$0.00 (0.00%) | 34.50 | 34.50 | 66 |
2025-02-05 | 34.27 | 34.25 | ↓$0.02 (-0.07%) | 34.25 | 34.27 | 344 |
2025-02-04 | 34.24 | 34.24 | ↑$0.00 (0.00%) | 34.24 | 34.24 | 186 |
2025-02-03 | 33.36 | 33.36 | ↑$0.00 (0.00%) | 33.36 | 33.36 | 10 |
2025-01-31 | 33.49 | 33.55 | ↑$0.06 (0.18%) | 33.49 | 33.55 | 176 |
2025-01-30 | 33.57 | 33.91 | ↑$0.34 (1.02%) | 33.57 | 33.91 | 388 |
2025-01-29 | 33.35 | 33.43 | ↑$0.08 (0.24%) | 33.35 | 33.43 | 137 |
2025-01-28 | 33.53 | 33.51 | ↓$0.01 (-0.03%) | 33.51 | 33.53 | 118 |
2025-01-27 | 33.08 | 33.08 | ↑$0.00 (0.00%) | 33.08 | 33.08 | 13 |
2025-01-24 | 33.54 | 33.63 | ↑$0.09 (0.26%) | 33.54 | 33.63 | 214 |
2025-01-23 | 33.06 | 33.40 | ↑$0.34 (1.02%) | 33.06 | 33.40 | 184 |
2025-01-22 | 33.49 | 33.49 | ↑$0.00 (0.00%) | 33.49 | 33.49 | 113 |
2025-01-21 | 33.54 | 33.54 | ↑$0.00 (0.00%) | 33.54 | 33.54 | 211 |
2025-01-17 | 33.21 | 33.21 | ↑$0.00 (0.00%) | 33.21 | 33.21 | 199 |
2025-01-16 | 32.90 | 32.90 | ↑$0.00 (0.00%) | 32.90 | 32.90 | 14 |
2025-01-14 | 32.13 | 32.20 | ↑$0.07 (0.22%) | 32.13 | 32.20 | 490 |
2025-01-13 | 32.19 | 32.19 | ↑$0.00 (0.01%) | 31.92 | 32.20 | 1.21K |
2025-01-10 | 32.24 | 32.42 | ↑$0.18 (0.55%) | 32.24 | 32.42 | 136 |
2025-01-08 | 33.06 | 33.06 | ↑$0.00 (0.00%) | 33.06 | 33.06 | 210 |
2025-01-07 | 33.55 | 33.37 | ↓$0.18 (-0.54%) | 33.37 | 33.55 | 1.07K |
2025-01-06 | 33.99 | 33.77 | ↓$0.22 (-0.66%) | 33.77 | 33.99 | 316 |
2025-01-03 | 33.52 | 33.57 | ↑$0.05 (0.15%) | 33.52 | 33.68 | 2.15K |
2025-01-02 | 32.66 | 32.66 | ↑$0.00 (0.00%) | 32.66 | 32.66 | 39 |
2024-12-31 | 32.47 | 32.47 | ↑$0.00 (0.00%) | 32.47 | 32.47 | 51 |
Create an account or log in to view more rows.
$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 !
$OND cup and handle dont play
$OND wow! I sold too early
$OND I like the stock!
$OND TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$OND cup and handle!
$OND happy weekend!