ProShares On-Demand ETF (OND) Historical Stock Data
24.80 ↑0.05 (0.20%)
As of October 17, 2023, 3:33pm EST.
Historical Data
In the past 30 trading days, OND is down -0.09% a day on average. There have been 26 days where ProShares On-Demand ETF closed green and 4 days where OND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 4 |
| 2023-12-07 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 1 |
| 2023-12-06 | 24.47 | 24.47 | ↑$0.00 (0.00%) | 24.47 | 24.47 | 3 |
| 2023-12-05 | 24.45 | 24.45 | ↑$0.00 (0.00%) | 24.45 | 24.45 | 1 |
| 2023-12-04 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 23 |
| 2023-12-01 | 24.57 | 24.57 | ↑$0.00 (0.00%) | 24.57 | 24.57 | 1 |
| 2023-11-30 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 40 |
| 2023-11-29 | 24.41 | 24.41 | ↑$0.00 (0.00%) | 24.41 | 24.41 | 21 |
| 2023-11-28 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.43 | 24.43 | 5 |
| 2023-11-27 | 24.52 | 24.52 | ↑$0.00 (0.00%) | 24.52 | 24.52 | 1 |
| 2023-11-24 | 24.44 | 24.44 | ↑$0.00 (0.00%) | 24.44 | 24.44 | 2 |
| 2023-11-22 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 2 |
| 2023-11-21 | 24.39 | 24.39 | ↑$0.00 (0.00%) | 24.39 | 24.39 | 8 |
| 2023-11-20 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.64 | 24.64 | 44 |
| 2023-11-17 | 24.37 | 24.38 | ↑$0.01 (0.05%) | 24.37 | 24.38 | 132 |
| 2023-11-16 | 24.35 | 24.35 | ↑$0.00 (0.00%) | 24.35 | 24.35 | 6 |
| 2023-11-15 | 24.51 | 24.51 | ↑$0.00 (0.00%) | 24.51 | 24.51 | 13 |
| 2023-11-13 | 23.58 | 23.65 | ↑$0.07 (0.28%) | 23.58 | 23.65 | 252 |
| 2023-11-09 | 23.35 | 23.35 | ↑$0.00 (0.00%) | 23.35 | 23.35 | 3 |
| 2023-11-08 | 23.39 | 23.39 | ↑$0.00 (0.00%) | 23.39 | 23.39 | 4 |
| 2023-11-06 | 22.91 | 22.91 | ↑$0.00 (0.00%) | 22.91 | 22.91 | 7 |
| 2023-11-03 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 4 |
| 2023-10-30 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 4 |
| 2023-10-26 | 20.99 | 20.80 | ↓$0.19 (-0.91%) | 20.80 | 20.99 | 201 |
| 2023-10-23 | 21.17 | 21.20 | ↑$0.03 (0.13%) | 21.17 | 21.20 | 532 |
| 2023-10-17 | 21.77 | 21.76 | ↓$0.01 (-0.04%) | 21.76 | 21.77 | 134 |
| 2023-10-13 | 21.81 | 21.50 | ↓$0.31 (-1.40%) | 21.47 | 21.81 | 801 |
| 2023-10-12 | 22.22 | 22.03 | ↓$0.18 (-0.83%) | 22.03 | 22.22 | 221 |
| 2023-10-10 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.08 | 22.08 | 9 |
| 2023-10-06 | 21.64 | 21.64 | ↑$0.00 (0.00%) | 21.64 | 21.64 | 1 |
Create an account or log in to view more rows.
$OND take what we can get
$OND Shorts talk the talk but cant walk the walk
$OND This stock is the golden ticket.
$OND hot damn <3
$OND let's gooooooo
$OND up we go
$OND all in
$OND nice
$OND 50% chance this will go up or down. I am a professional guys.
$OND weak