ProShares On-Demand ETF (OND) Historical Stock Data
26.88 ↓0.35 (-1.30%)
As of April 16, 2024, 2:15pm EST.
Historical Data
In the past 30 trading days, OND is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 27.24 | 26.88 | ↓$0.36 (-1.33%) | 26.88 | 27.24 | 343 |
| 2024-04-16 | 27.03 | 27.23 | ↑$0.20 (0.74%) | 27.03 | 27.23 | 335 |
| 2024-04-15 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 100 |
| 2024-04-12 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 45 |
| 2024-04-11 | 28.38 | 28.38 | ↑$0.00 (0.00%) | 28.38 | 28.38 | 145 |
| 2024-04-10 | 28.08 | 28.08 | ↑$0.00 (0.00%) | 28.08 | 28.08 | 53 |
| 2024-04-09 | 28.16 | 28.16 | ↑$0.00 (0.00%) | 28.16 | 28.16 | 1 |
| 2024-04-08 | 28.09 | 28.09 | ↑$0.00 (0.00%) | 28.09 | 28.09 | 3 |
| 2024-04-05 | 28.19 | 28.19 | ↑$0.00 (0.00%) | 28.19 | 28.19 | 51 |
| 2024-04-04 | 27.73 | 27.73 | ↑$0.00 (0.00%) | 27.73 | 27.73 | 3 |
| 2024-04-02 | 27.66 | 27.66 | ↑$0.00 (0.00%) | 27.66 | 27.66 | 12 |
| 2024-04-01 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 53 |
| 2024-03-28 | 27.90 | 27.81 | ↓$0.09 (-0.31%) | 27.81 | 27.95 | 2.53K |
| 2024-03-26 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.92 | 27.92 | 5 |
| 2024-03-25 | 27.87 | 27.87 | ↑$0.00 (0.00%) | 27.87 | 27.87 | 8 |
| 2024-03-22 | 28.07 | 28.07 | ↑$0.00 (0.00%) | 28.07 | 28.07 | 5 |
| 2024-03-21 | 28.21 | 28.10 | ↓$0.11 (-0.38%) | 28.10 | 28.21 | 205 |
| 2024-03-20 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 90 |
| 2024-03-19 | 26.99 | 27.33 | ↑$0.34 (1.27%) | 26.99 | 27.33 | 158 |
| 2024-03-18 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 24 |
| 2024-03-15 | 27.39 | 27.13 | ↓$0.26 (-0.96%) | 27.13 | 27.39 | 201 |
| 2024-03-14 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 17 |
| 2024-03-13 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 53 |
| 2024-03-12 | 27.66 | 27.78 | ↑$0.12 (0.45%) | 27.66 | 27.78 | 100 |
| 2024-03-11 | 27.40 | 27.40 | ↑$0.00 (0.00%) | 27.40 | 27.40 | 3 |
| 2024-03-08 | 27.48 | 27.17 | ↓$0.31 (-1.12%) | 27.17 | 27.48 | 2.11K |
| 2024-03-07 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 65 |
| 2024-03-05 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 23 |
| 2024-03-04 | 27.22 | 27.22 | ↑$0.00 (0.00%) | 27.22 | 27.22 | 1 |
| 2024-03-01 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 14 |
Create an account or log in to view more rows.
$OND cup and handle!
$OND happy weekend!
$OND no wonder price closed that way
$OND man this will be good in coming weeks
$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