New Zealand markets open in 1 hour 53 minutes

ProShares On-Demand ETF (OND)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.630.00 (0.00%)
At close: 09:30AM EDT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024------
10 Jun 202428.7228.7228.7228.7228.72100
07 Jun 202428.7528.7528.7528.7528.75100
06 Jun 202429.0929.0929.0929.0929.09100
05 Jun 202428.8129.0228.8129.0229.02300
04 Jun 202428.4028.5128.3628.5128.51500
03 Jun 202428.2528.2528.2528.2528.25100
31 May 202427.9027.9027.9027.9027.90100
30 May 202427.9227.9227.9227.9227.92100
29 May 202427.9327.9327.9327.9327.93100
28 May 202428.1228.1228.1028.1028.10300
24 May 202428.1028.1028.1028.1028.10100
23 May 202427.8927.8927.8927.8927.89100
22 May 202428.1428.1428.1428.1428.14100
21 May 202428.2128.2128.2128.2128.21100
20 May 202428.5228.5428.5228.5428.54600
17 May 202428.6228.6928.6228.6928.69300
16 May 202428.6128.6128.6128.6128.61-
15 May 202428.5428.5428.5428.5428.54100
14 May 202428.2528.2528.2528.2528.25100
13 May 202428.0028.0028.0028.0028.00100
10 May 202427.9027.9027.9027.9027.90100
09 May 202427.9427.9427.9427.9427.94100
08 May 202428.0828.0828.0828.0828.08100
07 May 202428.2928.2928.2928.2928.29100
06 May 202428.5028.5428.5028.5428.54200
03 May 202428.2728.2728.2428.2428.24400
02 May 202427.8627.8627.8627.8627.86100
01 May 202427.0827.1527.0827.1527.15100
30 Apr 202426.9826.9826.9826.9826.98100
29 Apr 202427.3827.4627.3827.4627.46100
26 Apr 202427.4227.4227.2927.3027.30300
25 Apr 202426.9226.9226.9226.9226.92100
24 Apr 202427.1827.1826.7726.7726.77300
23 Apr 202426.9926.9926.9926.9926.99100
22 Apr 202426.3326.5226.2826.5226.521,200
19 Apr 202426.7626.7626.1726.1726.172,600
18 Apr 202426.9026.9026.9026.9026.90-
17 Apr 202427.2427.2426.8826.8826.88300
16 Apr 202427.0327.2327.0327.2327.23300
15 Apr 202427.2127.2127.2127.2127.21100
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...