Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
Proshares On demand ETF (OND)
Proshares On demand ETF (OND) Historical

OND Proshares On demand ETF

27.9036

0.00 (0.00%)

Pre Market

Last Updated: 04:05:10

Delayed by 15 minutes

OND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	27.9036	-0.02	-0.07%	27.73	27.9036	27.73	37
May 30 2024	27.9244	0.00	-0.01%	28.00	28.00	27.9244	9
May 29 2024	27.928	-0.17	-0.62%	27.85	27.928	27.85	105
May 28 2024	28.1015	0.00	-0.01%	28.12	28.12	28.1015	341
May 24 2024	28.1051	0.22	0.78%	28.17	28.17	28.1051	75
May 23 2024	27.8864	-0.26	-0.91%	28.40	28.40	27.8864	32
May 22 2024	28.1433	-0.07	-0.24%	28.25	28.25	28.1433	51
May 21 2024	28.21	-0.33	-1.15%	28.29	28.29	28.21	4
May 20 2024	28.5376	-0.15	-0.53%	28.62	28.62	28.52	605
May 17 2024	28.6901	0.08	0.27%	28.62	28.6901	28.62	261
May 16 2024	28.6129	0.07	0.24%	28.6129	28.6129	28.6129	0
May 15 2024	28.5439	0.29	1.04%	28.5439	28.5439	28.5439	9
May 14 2024	28.2499	0.25	0.89%	28.2499	28.2499	28.2499	71
May 13 2024	28.002	0.10	0.35%	28.002	28.002	28.002	2
May 10 2024	27.9041	-0.04	-0.14%	27.9041	27.9041	27.9041	41
May 09 2024	27.9427	-0.14	-0.48%	27.9427	27.9427	27.9427	3
May 08 2024	28.0783	-0.22	-0.76%	27.99	28.0783	27.99	53
May 07 2024	28.2935	-0.24	-0.85%	28.45	28.45	28.2935	3
May 06 2024	28.5358	0.30	1.05%	28.48	28.5358	28.48	222
May 03 2024	28.2401	0.38	1.38%	28.27	28.27	28.2401	388
May 02 2024	27.857	0.70	2.60%	27.857	27.857	27.857	40
May 01 2024	27.1522	0.17	0.64%	27.0796	27.1522	27.0796	128
Apr 30 2024	26.9782	-0.48	-1.75%	27.15	27.15	26.9782	8
Apr 29 2024	27.46	0.16	0.60%	27.51	27.51	27.38	121
Apr 26 2024	27.2965	0.37	1.39%	27.42	27.42	27.29	312
Apr 25 2024	26.9226	0.15	0.55%	26.97	26.97	26.9226	98
Apr 24 2024	26.7753	-0.21	-0.78%	27.18	27.18	26.7753	272
Apr 23 2024	26.9867	0.47	1.75%	26.80	26.9867	26.80	51
Apr 22 2024	26.5216	0.35	1.34%	26.59	26.59	26.28	1,159
Apr 19 2024	26.1716	-0.73	-2.71%	26.76	26.76	26.1716	2,627
Apr 18 2024	26.90	0.02	0.09%	26.90	26.90	26.90	0
Apr 17 2024	26.8767	-0.35	-1.30%	27.24	27.24	26.8767	343
Apr 16 2024	27.23	0.02	0.07%	27.03	27.23	27.03	331
Apr 15 2024	27.21	-0.49	-1.78%	27.21	27.21	27.21	100
Apr 12 2024	27.7044	-0.68	-2.38%	27.62	27.7044	27.62	45
Apr 11 2024	28.38	0.30	1.09%	28.13	28.38	28.13	145
Apr 10 2024	28.0752	-0.08	-0.29%	27.86	28.0752	27.86	53
Apr 09 2024	28.1572	0.07	0.25%	28.29	28.29	28.1572	1
Apr 08 2024	28.0867	-0.10	-0.37%	28.25	28.25	28.0867	3
Apr 05 2024	28.1896	0.46	1.66%	28.1896	28.1896	28.1896	51
Apr 04 2024	27.7289	-0.10	-0.35%	28.34	28.34	27.7289	3
Apr 03 2024	27.8259	0.16	0.59%	27.8259	27.8259	27.8259	0
Apr 02 2024	27.6639	-0.09	-0.31%	27.6639	27.6639	27.6639	12
Apr 01 2024	27.7498	-0.06	-0.23%	27.92	27.92	27.7498	53
Mar 28 2024	27.8137	-0.06	-0.20%	27.90	27.95	27.8137	2,529
Mar 27 2024	27.8698	-0.05	-0.16%	27.8698	27.8698	27.8698	0
Mar 26 2024	27.9158	0.04	0.15%	27.96	27.96	27.9158	5
Mar 25 2024	27.8736	-0.19	-0.69%	27.90	27.90	27.8736	8
Mar 22 2024	28.0672	-0.04	-0.13%	28.00	28.0672	28.00	5
Mar 21 2024	28.1038	0.10	0.36%	28.21	28.21	28.1038	205
Mar 20 2024	28.0031	0.67	2.45%	28.0031	28.0031	28.0031	90
Mar 19 2024	27.3328	0.12	0.46%	27.11	27.3328	26.99	159
Mar 18 2024	27.2082	0.08	0.30%	27.43	27.43	27.2082	24
Mar 15 2024	27.127	-0.26	-0.94%	27.39	27.39	27.127	201
Mar 14 2024	27.3841	-0.36	-1.30%	27.3841	27.3841	27.3841	17
Mar 13 2024	27.7451	-0.04	-0.14%	27.75	27.75	27.7451	53
Mar 12 2024	27.7841	0.39	1.41%	27.66	27.7841	27.66	100
Mar 11 2024	27.3983	0.22	0.82%	27.36	27.3983	27.36	3
Mar 08 2024	27.1743	-0.27	-0.98%	27.52	27.52	27.1743	2,111
Mar 07 2024	27.4424	0.25	0.91%	27.34	27.4424	27.34	65
Mar 06 2024	27.1946	0.41	1.51%	27.1946	27.1946	27.1946	1
Mar 05 2024	26.7894	-0.43	-1.57%	27.00	27.00	26.7894	23

Proshares On demand ETF

Delayed Upgrade Clock