ProShares On-Demand ETF (OND)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 100 |
| 25 Jul 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
| 24 Jul 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 23 Jul 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
| 22 Jul 2024 | 28.77 | 28.77 | 28.76 | 28.76 | 28.76 | 200 |
| 19 Jul 2024 | 28.64 | 28.64 | 28.39 | 28.39 | 28.39 | 200 |
| 18 Jul 2024 | 29.12 | 29.12 | 28.62 | 28.62 | 28.62 | 300 |
| 17 Jul 2024 | 29.13 | 29.13 | 28.97 | 28.97 | 28.97 | 200 |
| 16 Jul 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
| 15 Jul 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| 12 Jul 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 100 |
| 11 Jul 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 10 Jul 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
| 09 Jul 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 100 |
| 08 Jul 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
| 05 Jul 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 100 |
| 03 Jul 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 02 Jul 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 100 |
| 01 Jul 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 28 Jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
| 27 Jun 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
| 26 Jun 2024 | 29.12 | 29.14 | 29.12 | 29.14 | 29.14 | 300 |
| 25 Jun 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 24 Jun 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 100 |
| 21 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 20 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| 18 Jun 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
| 17 Jun 2024 | 29.00 | 29.32 | 29.00 | 29.20 | 29.20 | 600 |
| 14 Jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 100 |
| 13 Jun 2024 | 29.34 | 29.34 | 28.94 | 28.94 | 28.94 | 300 |
| 12 Jun 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
| 11 Jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 10 Jun 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
| 07 Jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
| 06 Jun 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 100 |
| 05 Jun 2024 | 28.81 | 29.02 | 28.81 | 29.02 | 29.02 | 300 |
| 04 Jun 2024 | 28.40 | 28.51 | 28.36 | 28.51 | 28.51 | 500 |
| 03 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 31 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 30 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
| 29 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
| 28 May 2024 | 28.12 | 28.12 | 28.10 | 28.10 | 28.10 | 300 |
| 24 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
| 23 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
| 22 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
| 21 May 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 100 |
| 20 May 2024 | 28.52 | 28.54 | 28.52 | 28.54 | 28.54 | 600 |
| 17 May 2024 | 28.62 | 28.69 | 28.62 | 28.69 | 28.69 | 300 |
| 16 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 15 May 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 100 |
| 14 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 13 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
| 10 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 09 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
| 08 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
| 07 May 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 100 |
| 06 May 2024 | 28.50 | 28.54 | 28.50 | 28.54 | 28.54 | 200 |
| 03 May 2024 | 28.27 | 28.27 | 28.24 | 28.24 | 28.24 | 400 |
| 02 May 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
| 01 May 2024 | 27.08 | 27.15 | 27.08 | 27.15 | 27.15 | 100 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.