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.

DateOpenCloseChangeLowHighVolume
2022-07-0119.4519.71↑$0.26 (1.35%)19.4519.73869
2022-06-3019.1419.50↑$0.36 (1.90%)19.1419.61505
2022-06-2920.0420.04↑$0.00 (0.00%)20.0420.04155
2022-06-2821.1820.36↓$0.82 (-3.86%)20.3621.18123
2022-06-2721.6021.10↓$0.50 (-2.31%)21.1021.600.99K
2022-06-2421.5121.51↑$0.00 (0.00%)21.5121.5158
2022-06-2320.5720.70↑$0.13 (0.63%)20.5720.70201
2022-06-2219.7720.05↑$0.28 (1.42%)19.7720.15628
2022-06-2120.0920.09↑$0.00 (0.00%)20.0920.093
2022-06-1719.6119.68↑$0.07 (0.36%)19.3319.68415
2022-06-1619.2619.26↑$0.00 (0.00%)19.2619.26129
2022-06-1520.1820.18↑$0.00 (0.00%)20.1820.1831
2022-06-1419.7819.58↓$0.20 (-0.99%)19.5819.78227
2022-06-1319.9319.67↓$0.26 (-1.29%)19.6720.00351
2022-06-1020.9120.91↑$0.00 (0.00%)20.9120.9117
2022-06-0921.5421.54↑$0.00 (0.00%)21.5421.54336
2022-06-0822.1622.16↑$0.00 (0.00%)22.1622.164
2022-06-0721.9321.93↑$0.00 (0.00%)21.9321.9321
2022-06-0621.5821.61↑$0.03 (0.16%)21.5821.61101
2022-06-0321.3821.32↓$0.06 (-0.30%)21.3221.412.50K
2022-06-0221.7621.97↑$0.21 (0.98%)21.7621.97702
2022-06-0121.2221.31↑$0.09 (0.40%)21.2221.31101
2022-05-3121.7321.59↓$0.14 (-0.64%)21.5921.77559
2022-05-2721.4421.44↑$0.00 (0.00%)21.4421.4482
2022-05-2620.9421.16↑$0.22 (1.05%)20.9421.16200
2022-05-2420.5720.15↓$0.42 (-2.07%)20.0120.57510
2022-05-2321.1921.19↑$0.00 (0.00%)21.1921.194
2022-05-2021.0221.02↑$0.00 (0.00%)21.0221.0222
2022-05-1921.0721.03↓$0.04 (-0.21%)21.0321.07400
2022-05-1820.9220.62↓$0.30 (-1.46%)20.6221.16200
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$OND How can this stock move so little? Damn

0 Like Report
unknownable

$OND How can this stock move so little? Damn

0 Like Report