ProShares On-Demand ETF (OND)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

26.98

-0.48

(-1.75%)

At close: 09:30AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	26.98	26.98	26.98	26.98	26.98	100
29 Apr 2024	27.38	27.46	27.38	27.46	27.46	100
26 Apr 2024	27.42	27.42	27.29	27.30	27.30	300
25 Apr 2024	26.92	26.92	26.92	26.92	26.92	100
24 Apr 2024	27.18	27.18	26.77	26.77	26.77	300
23 Apr 2024	26.99	26.99	26.99	26.99	26.99	100
22 Apr 2024	26.33	26.52	26.28	26.52	26.52	1,200
19 Apr 2024	26.76	26.76	26.17	26.17	26.17	2,600
18 Apr 2024	26.90	26.90	26.90	26.90	26.90	-
17 Apr 2024	27.24	27.24	26.88	26.88	26.88	300
16 Apr 2024	27.03	27.23	27.03	27.23	27.23	300
15 Apr 2024	27.21	27.21	27.21	27.21	27.21	100
12 Apr 2024	27.70	27.70	27.70	27.70	27.70	100
11 Apr 2024	28.38	28.38	28.38	28.38	28.38	100
10 Apr 2024	28.08	28.08	28.08	28.08	28.08	100
09 Apr 2024	28.16	28.16	28.16	28.16	28.16	100
08 Apr 2024	28.09	28.09	28.09	28.09	28.09	100
05 Apr 2024	28.19	28.19	28.19	28.19	28.19	100
04 Apr 2024	27.73	27.73	27.73	27.73	27.73	100
03 Apr 2024	27.83	27.83	27.83	27.83	27.83	-
02 Apr 2024	27.66	27.66	27.66	27.66	27.66	100
01 Apr 2024	27.75	27.75	27.75	27.75	27.75	100
28 Mar 2024	27.90	27.95	27.81	27.81	27.81	2,500
27 Mar 2024	27.87	27.87	27.87	27.87	27.87	-
26 Mar 2024	27.92	27.92	27.92	27.92	27.92	100
25 Mar 2024	27.87	27.87	27.87	27.87	27.87	100
22 Mar 2024	28.07	28.07	28.07	28.07	28.07	100
21 Mar 2024	28.21	28.21	28.10	28.10	28.10	200
20 Mar 2024	28.00	28.00	28.00	28.00	28.00	100
19 Mar 2024	26.99	27.33	26.99	27.33	27.33	200
18 Mar 2024	27.21	27.21	27.21	27.21	27.21	100
15 Mar 2024	27.39	27.39	27.13	27.13	27.13	200
14 Mar 2024	27.38	27.38	27.38	27.38	27.38	100
13 Mar 2024	27.75	27.75	27.75	27.75	27.75	100
12 Mar 2024	27.66	27.78	27.66	27.78	27.78	100
11 Mar 2024	27.40	27.40	27.40	27.40	27.40	100
08 Mar 2024	27.48	27.48	27.17	27.17	27.17	2,100
07 Mar 2024	27.44	27.44	27.44	27.44	27.44	100
06 Mar 2024	27.19	27.19	27.19	27.19	27.19	100
05 Mar 2024	26.79	26.79	26.79	26.79	26.79	100
04 Mar 2024	27.22	27.22	27.22	27.22	27.22	100
01 Mar 2024	27.19	27.19	27.19	27.19	27.19	100
29 Feb 2024	26.65	26.65	26.61	26.61	26.61	300
28 Feb 2024	26.35	26.35	26.35	26.35	26.35	100
27 Feb 2024	26.74	26.74	26.74	26.74	26.74	-
26 Feb 2024	26.53	26.53	26.53	26.53	26.53	-
23 Feb 2024	26.76	26.76	26.70	26.70	26.70	200
22 Feb 2024	26.62	26.62	26.62	26.62	26.62	100
21 Feb 2024	26.22	26.22	26.15	26.15	26.15	200
20 Feb 2024	26.21	26.21	26.21	26.21	26.21	100
16 Feb 2024	26.67	26.67	26.67	26.67	26.67	100
15 Feb 2024	27.04	27.04	27.04	27.04	27.04	100
14 Feb 2024	26.49	26.49	26.49	26.49	26.49	100
13 Feb 2024	25.22	25.22	25.15	25.15	25.15	300
12 Feb 2024	25.52	25.52	25.52	25.52	25.52	100
09 Feb 2024	25.43	25.43	25.43	25.43	25.43	100
08 Feb 2024	25.25	25.25	25.25	25.25	25.25	100
07 Feb 2024	25.14	25.19	25.14	25.19	25.19	200
06 Feb 2024	25.20	25.52	25.20	25.52	25.52	100
05 Feb 2024	24.99	24.99	24.99	24.99	24.99	100
02 Feb 2024	25.06	25.06	25.06	25.06	25.06	100
01 Feb 2024	24.68	24.68	24.68	24.68	24.68	100
31 Jan 2024	24.39	24.39	24.37	24.37	24.37	300
30 Jan 2024	24.66	24.66	24.66	24.66	24.66	100
29 Jan 2024	24.99	24.99	24.99	24.99	24.99	100
26 Jan 2024	24.80	24.80	24.80	24.80	24.80	100
25 Jan 2024	24.83	24.83	24.83	24.83	24.83	-
24 Jan 2024	24.75	24.75	24.75	24.75	24.75	100
23 Jan 2024	24.33	24.44	24.33	24.44	24.44	500
22 Jan 2024	24.19	24.19	24.10	24.10	24.10	300
19 Jan 2024	24.03	24.03	24.03	24.03	24.03	-
18 Jan 2024	23.83	23.83	23.83	23.83	23.83	100
17 Jan 2024	23.47	23.47	23.47	23.47	23.47	100
16 Jan 2024	23.92	23.92	23.92	23.92	23.92	-
12 Jan 2024	24.61	24.61	24.61	24.61	24.61	-
11 Jan 2024	24.51	24.71	24.51	24.71	24.71	400
10 Jan 2024	24.53	24.53	24.53	24.53	24.53	100
09 Jan 2024	24.39	24.39	24.39	24.39	24.39	-
08 Jan 2024	24.38	24.38	24.38	24.38	24.38	100
05 Jan 2024	23.92	23.92	23.92	23.92	23.92	100
04 Jan 2024	23.98	23.98	23.98	23.98	23.98	100
03 Jan 2024	23.81	23.81	23.81	23.81	23.81	100
02 Jan 2024	23.96	23.96	23.96	23.96	23.96	100
29 Dec 2023	24.69	24.69	24.60	24.60	24.60	300
28 Dec 2023	24.69	24.69	24.69	24.69	24.69	100
27 Dec 2023	24.63	24.63	24.63	24.63	24.63	100
26 Dec 2023	24.48	24.48	24.48	24.48	24.48	100
22 Dec 2023	24.39	24.39	24.39	24.39	24.39	-
21 Dec 2023	24.98	24.98	24.98	24.98	24.98	100
20 Dec 2023	24.59	24.59	24.59	24.59	24.59	100
20 Dec 2023	0.191 Dividend
19 Dec 2023	25.40	25.40	25.40	25.40	25.21	100
18 Dec 2023	25.21	25.21	25.21	25.21	25.02	100
15 Dec 2023	25.27	25.27	25.27	25.27	25.08	100
14 Dec 2023	25.43	25.43	25.43	25.43	25.24	100
13 Dec 2023	25.20	25.20	25.20	25.20	25.01	100
12 Dec 2023	24.87	24.87	24.87	24.87	24.68	100
11 Dec 2023	24.88	24.88	24.88	24.88	24.69	100
08 Dec 2023	24.80	24.80	24.80	24.80	24.61	100
07 Dec 2023	24.75	24.75	24.75	24.75	24.56	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.58-89.92(-0.75%)

NZD/USD0.5886-0.0007(-0.12%)

ALL ORDS7,831.90-100.10(-1.26%)

OIL80.83-1.10(-1.34%)

GOLD2,294.20-8.70(-0.38%)

ProShares On-Demand ETF (OND)

NZX 50
11,867.58
-89.92(-0.75%)

NZD/USD
0.5886
-0.0007(-0.12%)

ALL ORDS
7,831.90
-100.10(-1.26%)

OIL
80.83
-1.10(-1.34%)

GOLD
2,294.20
-8.70(-0.38%)