Skip to main content

ProShares On-Demand ETF (NY:OND)

42.78 -0.14 (-0.31%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 42.85 42.92 42.85 42.92 436 +0.72(+1.70%)
Jun 27, 2025 42.25 42.25 41.95 42.20 1,544 +0.22(+0.53%)
Jun 26, 2025 41.67 42.00 41.65 41.98 1,449 +0.56(+1.36%)
Jun 25, 2025 41.72 41.72 41.42 41.42 6,486 -0.34(-0.83%)
Jun 24, 2025 41.15 43.17 41.12 41.76 20,927 +1.32(+3.25%)
Jun 23, 2025 39.83 40.44 39.68 40.44 6,093 +0.62(+1.55%)
Jun 20, 2025 40.36 40.38 39.80 39.83 12,050 -0.41(-1.01%)
Jun 18, 2025 40.46 40.49 40.23 40.23 1,428 +0.07(+0.19%)
Jun 17, 2025 40.29 40.34 40.16 40.16 11,897 -0.24(-0.59%)
Jun 16, 2025 40.49 40.49 40.40 40.40 583 +0.71(+1.80%)
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%)
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.