New Zealand markets open in 7 hours 16 minutes

ProShares On-Demand ETF (OND)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.70-0.68 (-2.38%)
At close: 01:58PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202427.7027.7027.7027.7027.70100
11 Apr 202428.3828.3828.3828.3828.38100
10 Apr 202428.0828.0828.0828.0828.08100
09 Apr 202428.1628.1628.1628.1628.16100
08 Apr 202428.0928.0928.0928.0928.09100
05 Apr 202428.1928.1928.1928.1928.19100
04 Apr 202427.7327.7327.7327.7327.73100
03 Apr 202427.8327.8327.8327.8327.83-
02 Apr 202427.6627.6627.6627.6627.66100
01 Apr 202427.7527.7527.7527.7527.75100
28 Mar 202427.9027.9527.8127.8127.812,500
27 Mar 202427.8727.8727.8727.8727.87-
26 Mar 202427.9227.9227.9227.9227.92100
25 Mar 202427.8727.8727.8727.8727.87100
22 Mar 202428.0728.0728.0728.0728.07100
21 Mar 202428.2128.2128.1028.1028.10200
20 Mar 202428.0028.0028.0028.0028.00100
19 Mar 202426.9927.3326.9927.3327.33200
18 Mar 202427.2127.2127.2127.2127.21100
15 Mar 202427.3927.3927.1327.1327.13200
14 Mar 202427.3827.3827.3827.3827.38100
13 Mar 202427.7527.7527.7527.7527.75100
12 Mar 202427.6627.7827.6627.7827.78100
11 Mar 202427.4027.4027.4027.4027.40100
08 Mar 202427.4827.4827.1727.1727.172,100
07 Mar 202427.4427.4427.4427.4427.44100
06 Mar 202427.1927.1927.1927.1927.19100
05 Mar 202426.7926.7926.7926.7926.79100
04 Mar 202427.2227.2227.2227.2227.22100
01 Mar 202427.1927.1927.1927.1927.19100
29 Feb 202426.6526.6526.6126.6126.61300
28 Feb 202426.3526.3526.3526.3526.35100
27 Feb 202426.7426.7426.7426.7426.74-
26 Feb 202426.5326.5326.5326.5326.53-
23 Feb 202426.7626.7626.7026.7026.70200
22 Feb 202426.6226.6226.6226.6226.62100
21 Feb 202426.2226.2226.1526.1526.15200
20 Feb 202426.2126.2126.2126.2126.21100
16 Feb 202426.6726.6726.6726.6726.67100
15 Feb 202427.0427.0427.0427.0427.04100
14 Feb 202426.4926.4926.4926.4926.49100
13 Feb 202425.2225.2225.1525.1525.15300
12 Feb 202425.5225.5225.5225.5225.52100
09 Feb 202425.4325.4325.4325.4325.43100
08 Feb 202425.2525.2525.2525.2525.25100
07 Feb 202425.1425.1925.1425.1925.19200
06 Feb 202425.2025.5225.2025.5225.52100
05 Feb 202424.9924.9924.9924.9924.99100
02 Feb 202425.0625.0625.0625.0625.06100
01 Feb 202424.6824.6824.6824.6824.68100
31 Jan 202424.3924.3924.3724.3724.37300
30 Jan 202424.6624.6624.6624.6624.66100
29 Jan 202424.9924.9924.9924.9924.99100
26 Jan 202424.8024.8024.8024.8024.80100
25 Jan 202424.8324.8324.8324.8324.83-
24 Jan 202424.7524.7524.7524.7524.75100
23 Jan 202424.3324.4424.3324.4424.44500
22 Jan 202424.1924.1924.1024.1024.10300
19 Jan 202424.0324.0324.0324.0324.03-
18 Jan 202423.8323.8323.8323.8323.83100
17 Jan 202423.4723.4723.4723.4723.47100
16 Jan 202423.9223.9223.9223.9223.92-
12 Jan 202424.6124.6124.6124.6124.61-
11 Jan 202424.5124.7124.5124.7124.71400
10 Jan 202424.5324.5324.5324.5324.53100
09 Jan 202424.3924.3924.3924.3924.39-
08 Jan 202424.3824.3824.3824.3824.38100
05 Jan 202423.9223.9223.9223.9223.92100
04 Jan 202423.9823.9823.9823.9823.98100
03 Jan 202423.8123.8123.8123.8123.81100
02 Jan 202423.9623.9623.9623.9623.96100
29 Dec 202324.6924.6924.6024.6024.60300
28 Dec 202324.6924.6924.6924.6924.69100
27 Dec 202324.6324.6324.6324.6324.63100
26 Dec 202324.4824.4824.4824.4824.48100
22 Dec 202324.3924.3924.3924.3924.39-
21 Dec 202324.9824.9824.9824.9824.98100
20 Dec 202324.5924.5924.5924.5924.59100
20 Dec 20230.191 Dividend
19 Dec 202325.4025.4025.4025.4025.21100
18 Dec 202325.2125.2125.2125.2125.02100
15 Dec 202325.2725.2725.2725.2725.08100
14 Dec 202325.4325.4325.4325.4325.24100
13 Dec 202325.2025.2025.2025.2025.01100
12 Dec 202324.8724.8724.8724.8724.68100
11 Dec 202324.8824.8824.8824.8824.69100
08 Dec 202324.8024.8024.8024.8024.61100
07 Dec 202324.7524.7524.7524.7524.56100
06 Dec 202324.4724.4724.4724.4724.29100
05 Dec 202324.4524.4524.4524.4524.26100
04 Dec 202324.5624.5624.5624.5624.38100
01 Dec 202324.5724.5724.5724.5724.39100
30 Nov 202324.3724.3724.3724.3724.19100
29 Nov 202324.4124.4124.4124.4124.23100
28 Nov 202324.4324.4324.4324.4324.25100
27 Nov 202324.5224.5224.5224.5224.34100
24 Nov 202324.4424.4424.4424.4424.26100
22 Nov 202324.5024.5024.5024.5024.32100
21 Nov 202324.3924.3924.3924.3924.21100
20 Nov 202324.6524.6524.6524.6524.46100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...