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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-07-01 | 19.45 | 19.71 | ↑$0.26 (1.35%) | 19.45 | 19.73 | 869 |
2022-06-30 | 19.14 | 19.50 | ↑$0.36 (1.90%) | 19.14 | 19.61 | 505 |
2022-06-29 | 20.04 | 20.04 | ↑$0.00 (0.00%) | 20.04 | 20.04 | 155 |
2022-06-28 | 21.18 | 20.36 | ↓$0.82 (-3.86%) | 20.36 | 21.18 | 123 |
2022-06-27 | 21.60 | 21.10 | ↓$0.50 (-2.31%) | 21.10 | 21.60 | 0.99K |
2022-06-24 | 21.51 | 21.51 | ↑$0.00 (0.00%) | 21.51 | 21.51 | 58 |
2022-06-23 | 20.57 | 20.70 | ↑$0.13 (0.63%) | 20.57 | 20.70 | 201 |
2022-06-22 | 19.77 | 20.05 | ↑$0.28 (1.42%) | 19.77 | 20.15 | 628 |
2022-06-21 | 20.09 | 20.09 | ↑$0.00 (0.00%) | 20.09 | 20.09 | 3 |
2022-06-17 | 19.61 | 19.68 | ↑$0.07 (0.36%) | 19.33 | 19.68 | 415 |
2022-06-16 | 19.26 | 19.26 | ↑$0.00 (0.00%) | 19.26 | 19.26 | 129 |
2022-06-15 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.18 | 20.18 | 31 |
2022-06-14 | 19.78 | 19.58 | ↓$0.20 (-0.99%) | 19.58 | 19.78 | 227 |
2022-06-13 | 19.93 | 19.67 | ↓$0.26 (-1.29%) | 19.67 | 20.00 | 351 |
2022-06-10 | 20.91 | 20.91 | ↑$0.00 (0.00%) | 20.91 | 20.91 | 17 |
2022-06-09 | 21.54 | 21.54 | ↑$0.00 (0.00%) | 21.54 | 21.54 | 336 |
2022-06-08 | 22.16 | 22.16 | ↑$0.00 (0.00%) | 22.16 | 22.16 | 4 |
2022-06-07 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.93 | 21.93 | 21 |
2022-06-06 | 21.58 | 21.61 | ↑$0.03 (0.16%) | 21.58 | 21.61 | 101 |
2022-06-03 | 21.38 | 21.32 | ↓$0.06 (-0.30%) | 21.32 | 21.41 | 2.50K |
2022-06-02 | 21.76 | 21.97 | ↑$0.21 (0.98%) | 21.76 | 21.97 | 702 |
2022-06-01 | 21.22 | 21.31 | ↑$0.09 (0.40%) | 21.22 | 21.31 | 101 |
2022-05-31 | 21.73 | 21.59 | ↓$0.14 (-0.64%) | 21.59 | 21.77 | 559 |
2022-05-27 | 21.44 | 21.44 | ↑$0.00 (0.00%) | 21.44 | 21.44 | 82 |
2022-05-26 | 20.94 | 21.16 | ↑$0.22 (1.05%) | 20.94 | 21.16 | 200 |
2022-05-24 | 20.57 | 20.15 | ↓$0.42 (-2.07%) | 20.01 | 20.57 | 510 |
2022-05-23 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.19 | 21.19 | 4 |
2022-05-20 | 21.02 | 21.02 | ↑$0.00 (0.00%) | 21.02 | 21.02 | 22 |
2022-05-19 | 21.07 | 21.03 | ↓$0.04 (-0.21%) | 21.03 | 21.07 | 400 |
2022-05-18 | 20.92 | 20.62 | ↓$0.30 (-1.46%) | 20.62 | 21.16 | 200 |
Create an account or log in to view more rows.
$OND the market is selling off
$OND How can this stock move so little? Damn
$OND How can this stock move so little? Damn
$OND f this stock
$OND Awaiting buy signal..