Skip to main content

Proshares On-Demand ETF (NY: OND )

28.72 -0.04 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 28.77 28.77 28.76 28.76 212 +0.38(+1.33%)
Jul 19, 2024 28.64 28.64 28.39 28.39 200 -0.23(-0.82%)
Jul 18, 2024 29.12 29.12 28.62 28.62 277 -0.35(-1.21%)
Jul 17, 2024 29.13 29.13 28.97 28.97 234 -0.78(-2.63%)
Jul 16, 2024 29.75 29.75 29.75 29.75 26 +0.08(+0.27%)
Jul 15, 2024 29.67 29.67 29.67 29.67 1 -0.12(-0.40%)
Jul 12, 2024 29.79 29.79 29.79 29.79 100 +0.05(+0.16%)
Jul 11, 2024 29.74 29.74 29.74 29.74 0 +0.12(+0.41%)
Jul 10, 2024 29.62 29.62 29.62 29.62 23 +0.07(+0.24%)
Jul 09, 2024 29.55 29.55 29.55 29.55 5 +0.25(+0.86%)
Jul 08, 2024 29.30 29.30 29.30 29.30 4 +0.12(+0.43%)
Jul 05, 2024 29.17 29.17 29.17 29.17 100 +0.18(+0.60%)
Jul 03, 2024 29.00 29.00 29.00 29.00 100 +0.29(+1.00%)
Jul 02, 2024 28.71 28.71 28.71 28.71 40 +0.01(+0.04%)
Jul 01, 2024 28.70 28.70 28.70 28.70 2 -0.26(-0.90%)
Jun 28, 2024 28.96 28.96 28.96 28.96 100 +0.11(+0.37%)
Jun 27, 2024 28.86 28.86 28.86 28.86 70 -0.28(-0.96%)
Jun 26, 2024 29.12 29.14 29.12 29.14 335 -0.10(-0.34%)
Jun 25, 2024 29.24 29.24 29.24 29.24 0 +0.20(+0.70%)
Jun 24, 2024 29.03 29.03 29.03 29.03 3 -0.09(-0.30%)
Jun 21, 2024 29.12 29.12 29.12 29.12 100 -0.13(-0.46%)
Jun 20, 2024 29.25 29.25 29.25 29.25 20 -0.01(-0.04%)
Jun 18, 2024 29.27 29.27 29.27 29.27 100 +0.07(+0.24%)
Jun 17, 2024 29.00 29.32 29.00 29.20 550 +0.26(+0.90%)
Jun 14, 2024 28.93 28.93 28.93 28.93 100 -0.01(-0.03%)
Jun 13, 2024 29.34 29.34 28.94 28.94 339 -0.13(-0.46%)
Jun 12, 2024 29.08 29.08 29.08 29.08 42 +0.45(+1.56%)
Jun 11, 2024 28.63 28.63 28.63 28.63 0 -0.08(-0.29%)
Jun 10, 2024 28.71 28.71 28.71 28.71 14 -0.04(-0.13%)
Jun 07, 2024 28.75 28.75 28.75 28.75 100 -0.34(-1.16%)
Jun 06, 2024 29.09 29.09 29.09 29.09 98 +0.07(+0.24%)
Jun 05, 2024 28.81 29.02 28.81 29.02 263 +0.51(+1.80%)
Jun 04, 2024 28.40 28.51 28.36 28.51 523 +0.26(+0.92%)
Jun 03, 2024 28.25 28.25 28.25 28.25 4 +0.35(+1.24%)
May 31, 2024 27.90 27.90 27.90 27.90 100 -0.02(-0.07%)
May 30, 2024 27.92 27.92 27.92 27.92 9 -0.00(-0.01%)
May 29, 2024 27.93 27.93 27.93 27.93 105 -0.17(-0.62%)
May 28, 2024 28.12 28.12 28.10 28.10 342 -0.00(-0.01%)
May 24, 2024 28.11 28.11 28.11 28.11 100 +0.22(+0.78%)
May 23, 2024 27.89 27.89 27.89 27.89 32 -0.26(-0.91%)
May 22, 2024 28.14 28.14 28.14 28.14 51 -0.07(-0.24%)
May 21, 2024 28.21 28.21 28.21 28.21 4 -0.33(-1.15%)
May 20, 2024 28.52 28.54 28.52 28.54 605 -0.15(-0.53%)
May 17, 2024 28.62 28.69 28.62 28.69 261 +0.08(+0.27%)
May 16, 2024 28.61 28.61 28.61 28.61 0 +0.07(+0.24%)
May 15, 2024 28.54 28.54 28.54 28.54 9 +0.29(+1.04%)
May 14, 2024 28.25 28.25 28.25 28.25 71 +0.25(+0.89%)
May 13, 2024 28.00 28.00 28.00 28.00 2 +0.10(+0.35%)
May 10, 2024 27.90 27.90 27.90 27.90 100 -0.04(-0.14%)
May 09, 2024 27.94 27.94 27.94 27.94 3 -0.14(-0.48%)
May 08, 2024 28.08 28.08 28.08 28.08 53 -0.22(-0.76%)
May 07, 2024 28.29 28.29 28.29 28.29 3 -0.24(-0.85%)
May 06, 2024 28.50 28.54 28.50 28.54 222 +0.30(+1.05%)
May 03, 2024 28.27 28.27 28.24 28.24 388 +0.38(+1.38%)
May 02, 2024 27.86 27.86 27.86 27.86 40 +0.70(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.