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.

DateOpenCloseChangeLowHighVolume
2025-02-1436.1436.13↓$0.01 (-0.03%)36.1336.14414
2025-02-1335.8035.80↑$0.00 (0.00%)35.8035.8010
2025-02-1235.1335.13↑$0.00 (0.00%)35.1335.1311
2025-02-1135.2735.27↑$0.00 (0.00%)35.2735.27307
2025-02-1035.4735.47↑$0.00 (0.00%)35.4735.47105
2025-02-0734.8634.90↑$0.04 (0.11%)34.8635.001.28K
2025-02-0634.5034.50↑$0.00 (0.00%)34.5034.5066
2025-02-0534.2734.25↓$0.02 (-0.07%)34.2534.27344
2025-02-0434.2434.24↑$0.00 (0.00%)34.2434.24186
2025-02-0333.3633.36↑$0.00 (0.00%)33.3633.3610
2025-01-3133.4933.55↑$0.06 (0.18%)33.4933.55176
2025-01-3033.5733.91↑$0.34 (1.02%)33.5733.91388
2025-01-2933.3533.43↑$0.08 (0.24%)33.3533.43137
2025-01-2833.5333.51↓$0.01 (-0.03%)33.5133.53118
2025-01-2733.0833.08↑$0.00 (0.00%)33.0833.0813
2025-01-2433.5433.63↑$0.09 (0.26%)33.5433.63214
2025-01-2333.0633.40↑$0.34 (1.02%)33.0633.40184
2025-01-2233.4933.49↑$0.00 (0.00%)33.4933.49113
2025-01-2133.5433.54↑$0.00 (0.00%)33.5433.54211
2025-01-1733.2133.21↑$0.00 (0.00%)33.2133.21199
2025-01-1632.9032.90↑$0.00 (0.00%)32.9032.9014
2025-01-1432.1332.20↑$0.07 (0.22%)32.1332.20490
2025-01-1332.1932.19↑$0.00 (0.01%)31.9232.201.21K
2025-01-1032.2432.42↑$0.18 (0.55%)32.2432.42136
2025-01-0833.0633.06↑$0.00 (0.00%)33.0633.06210
2025-01-0733.5533.37↓$0.18 (-0.54%)33.3733.551.07K
2025-01-0633.9933.77↓$0.22 (-0.66%)33.7733.99316
2025-01-0333.5233.57↑$0.05 (0.15%)33.5233.682.15K
2025-01-0232.6632.66↑$0.00 (0.00%)32.6632.6639
2024-12-3132.4732.47↑$0.00 (0.00%)32.4732.4751
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$OND low volume today isn’t necessarily a bad thing

0 Like Report
dogefan77

$OND I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
LongUsername

$OND TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report