Proshares On demand ETF Historical Data - OND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4369	1.3163603495	33.19	33.74	33.19	169	33.39469368	SP
4	0.3769	1.13353383459	33.25	34	31.92	538	33.09795978	SP
12	0.6669	2.02336165049	32.96	35.5656	31.92	756	34.07254708	SP
26	5.4496	19.340391024	28.1773	35.5656	26.6966	400	33.51196618	SP
52	8.6269	34.5076	25	35.5656	24.3725	277	31.81324472	SP
156	4.9169	17.1260884709	28.71	35.5656	16.7275	269	25.80480945	SP
260	-5.6931	-14.4788911495	39.32	41	16.7275	413	30.87928796	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737761400	33.6269	0.14	0.42	33.54	33.6269	33.54	214
1737675000	33.487	0	0.00	33.487	33.487	33.487	0
1737588600	33.487	-0.05	-0.14	33.74	33.74	33.487	113
1737502200	33.5351	0.33	0.99	33.5	33.5351	33.5	209
1737156600	33.205399	0.31	0.94	33.189999	33.205399	33.189999	199
1737070200	32.8967	-0.05	-0.14	33.04	33.04	32.8967	14
1736983800	32.9427	0.74	2.31	32.9427	32.9427	32.9427	0
1736897400	32.2	0.01	0.03	32.68	32.68	32.13	173
1736811000	32.191899	-0.23	-0.70	32.08	32.2	31.92	1208
1736551800	32.417499	-0.64	-1.94	33.5	33.5	32.24	136
1736379000	33.0591	-0.31	-0.92	33.21	33.21	33.0591	210
1736292600	33.367199	-0.4	-1.18	34	34	33.367199	1069
1736206200	33.766	0.2	0.59	33.94	33.99	33.766	316
1735947000	33.5695	0.91	2.79	33.07	33.68	33.07	2152
1735860600	32.6571	0.19	0.58	32.6571	32.6571	32.6571	39
1735687800	32.4684	-0.19	-0.58	32.4684	32.4684	32.4684	51
1735601400	32.6567	-0.4	-1.22	32.65	32.6567	32.65	383
1735342200	33.0598	-0.56	-1.66	33.25	33.25	32.88	2359
1735255800	33.6185	0.12	0.36	33.439999	33.6185	33.42	664
1735077840	33.4975	0.24	0.71	33.59	33.59	33.4975	199
1734996600	33.261	-0.09	-0.28	33.299999	33.299999	33.261	39
1734737400	33.3551	0.24	0.74	32.74	33.3551	32.74	492
1734651000	33.1111	0.06	0.17	33.1	33.1111	33.03	468
1734564600	33.0537	-1.02	-2.99	34.03	34.03	33.0537	5
1734478200	34.074	-0.03	-0.09	34.14	34.14	34.02	3506
1734391800	34.1062	-0.2	-0.59	34.18	34.18	33.95	6572
1734132600	34.3087	-0.35	-1.01	36.39	36.39	34.1	2571
1734046200	34.6604	-0.27	-0.78	34.6604	34.6604	34.6604	21
1733959800	34.9333	0.21	0.61	34.98	34.98	34.86	2597
1733873400	34.7205	-0.85	-2.38	35.05	35.05	34.7205	112
1733787000	35.5656	0.26	0.74	35.56	35.5656	35.56	661
1733527800	35.3049	0.17	0.48	35.19	35.3049	35.19	34
1733441400	35.135	-0.15	-0.41	35.27	35.27	35.135	796
1733355000	35.28	0.28	0.80	35.13	35.28	35.13	177
1733268600	35.0009	-0.02	-0.05	34.65	35.0009	34.65	126
1733182200	35.02	0.26	0.74	34.78	35.02	34.78	338
1732917840	34.763	0.2	0.59	34.63	34.763	34.63	402
1732750200	34.5601	0.21	0.61	34.72	34.72	34.5601	625
1732663800	34.3505	-0.03	-0.09	34.42	34.48	34.3505	926
1732577400	34.3828	0.05	0.16	34.52	34.52	34.3828	118
1732318200	34.329	-0.05	-0.14	34.14	34.329	34.14	618
1732231800	34.3774	-0.05	-0.16	34.31	34.3774	34.31	35
1732145400	34.4319	0.23	0.67	34.42	34.4319	34.42	182
1732059000	34.2042	0.42	1.24	34.2042	34.2042	34.2042	2
1731972600	33.785	0.13	0.37	33.53	33.785	33.53	15
1731713400	33.6596	-0.56	-1.63	34.03	34.03	33.6596	193
1731627000	34.2162	-0	-0.01	34.2	34.36	34.17	711
1731540600	34.2202	0.06	0.17	34.36	34.36	34.2202	317
1731454200	34.1606	-0.31	-0.90	34.06	34.185	34.06	2035
1731367800	34.4701	0.32	0.94	34.34	34.4701	34.34	273
1731108600	34.1483	-0.78	-2.22	34.3	34.3	34.1483	150
1731022200	34.9251	1.04	3.07	34.78	35	34.72	4438
1730935800	33.8854	0.46	1.37	33.58	33.89	33.58	2213
1730849400	33.429	0.35	1.06	33.509999	33.509999	33.429	127
1730763000	33.0795	-0.05	-0.15	33.14	33.14	33.045	466
1730500200	33.1287	0.29	0.90	32.96	33.36	32.96	301
1730413800	32.8339	-0.32	-0.98	33.82	33.82	32.82	604
1730327400	33.158099	-0.25	-0.76	33.15	33.158099	32.9972	609
1730241000	33.4105	0.23	0.68	33.46	33.46	33.4105	267
1730154600	33.185	0.4	1.23	33.185	33.185	33.185	3
1729895400	32.7827	-0.03	-0.08	32.7827	32.7827	32.7827	52

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares On demand ETF (OND)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares On demand ETF (OND) Historical

Proshares On demand ETF (OND)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free