Skip to main content

ProShares On-Demand ETF (NY:OND)

40.48 +0.80 (+2.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 39.86 39.98 39.68 39.68 1,593 -0.68(-1.69%)
Jun 12, 2025 40.36 40.36 40.36 40.36 142 +0.21(+0.52%)
Jun 11, 2025 40.32 40.32 40.16 40.16 586 +0.26(+0.66%)
Jun 10, 2025 40.01 40.01 39.89 39.89 332 -0.17(-0.43%)
Jun 09, 2025 40.06 40.06 40.06 40.06 96 +0.33(+0.82%)
Jun 06, 2025 39.80 39.80 39.74 39.74 464 +0.26(+0.66%)
Jun 05, 2025 39.45 40.24 39.45 39.48 2,070 +0.14(+0.36%)
Jun 04, 2025 39.33 39.33 39.33 39.33 46 +0.59(+1.54%)
Jun 03, 2025 38.69 38.75 38.69 38.74 535 +0.15(+0.40%)
Jun 02, 2025 38.28 38.59 38.28 38.59 627 +0.40(+1.04%)
May 30, 2025 38.19 38.19 38.19 38.19 100 -0.30(-0.79%)
May 29, 2025 38.69 38.69 38.49 38.49 473 -0.44(-1.13%)
May 28, 2025 38.93 38.93 38.93 38.93 331 +0.15(+0.39%)
May 27, 2025 38.78 38.78 38.78 38.78 70 +0.67(+1.77%)
May 23, 2025 38.11 38.11 38.11 38.11 100 +0.23(+0.61%)
May 22, 2025 37.30 37.87 37.30 37.87 219 -0.11(-0.28%)
May 21, 2025 37.98 37.98 37.98 37.98 14 -0.52(-1.35%)
May 20, 2025 38.50 38.50 38.50 38.50 14 +0.09(+0.23%)
May 19, 2025 38.50 38.50 38.41 38.41 389 +0.03(+0.08%)
May 16, 2025 38.06 38.38 38.06 38.38 107 +0.40(+1.05%)
May 15, 2025 38.00 38.22 37.90 37.98 1,461 +0.14(+0.38%)
May 14, 2025 37.84 37.84 37.84 37.84 167 +0.58(+1.56%)
May 13, 2025 37.26 37.26 37.26 37.26 169 +0.47(+1.27%)
May 12, 2025 36.92 36.92 36.79 36.79 164 +0.63(+1.73%)
May 09, 2025 36.16 36.16 36.16 36.16 100 +0.22(+0.62%)
May 08, 2025 36.15 36.15 35.94 35.94 613 +0.11(+0.31%)
May 07, 2025 35.83 35.83 35.83 35.83 39 -0.47(-1.30%)
May 06, 2025 36.30 36.30 36.30 36.30 133 -0.09(-0.24%)
May 05, 2025 36.57 36.57 36.39 36.39 1,288 +0.11(+0.30%)
May 02, 2025 36.31 36.45 36.16 36.28 1,000 +1.24(+3.53%)
May 01, 2025 35.20 35.82 35.05 35.05 1,554 +0.02(+0.07%)
Apr 30, 2025 34.56 35.08 34.56 35.02 2,613 +0.04(+0.13%)
Apr 29, 2025 34.81 34.98 34.66 34.98 300 +0.23(+0.65%)
Apr 28, 2025 34.75 34.75 34.75 34.75 6 +0.13(+0.38%)
Apr 25, 2025 34.62 34.62 34.62 34.62 100 +0.18(+0.52%)
Apr 24, 2025 34.44 34.44 34.44 34.44 12 +0.96(+2.88%)
Apr 23, 2025 33.48 33.48 33.48 33.48 21 +0.50(+1.52%)
Apr 22, 2025 33.11 33.11 32.98 32.98 194 +0.75(+2.32%)
Apr 21, 2025 32.23 32.23 32.23 32.23 29 -0.54(-1.65%)
Apr 17, 2025 32.77 32.77 32.77 32.77 100 +0.32(+0.97%)
Apr 16, 2025 32.45 32.45 32.45 32.45 1 -0.40(-1.22%)
Apr 15, 2025 32.85 32.85 32.85 32.85 26 +0.17(+0.53%)
Apr 14, 2025 32.69 32.69 32.68 32.68 215 +0.26(+0.80%)
Apr 11, 2025 32.42 32.42 32.42 32.42 100 +0.61(+1.92%)
Apr 10, 2025 31.81 31.81 31.81 31.81 4 +2.04(+6.87%)
Apr 08, 2025 29.76 4 -0.28(-0.95%)
Apr 07, 2025 29.86 30.05 29.86 30.05 127 -0.40(-1.30%)
Apr 04, 2025 30.44 30.44 30.44 30.44 100 -2.01(-6.19%)
Apr 03, 2025 32.45 32.45 32.45 32.45 4 -1.17(-3.49%)
Apr 02, 2025 33.63 33.63 33.63 33.63 12 +0.43(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.