ProShares - (OND)
AMEX: OND
· Real-Time Price · USD
48.24
0.06 (0.12%)
At close: Oct 01, 2025, 1:02 PM
OND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.58 | 48.58 | 48.18 | 48.18 | n/a | -0.29% | 1,436 |
| Sep 29, 2025 | 48.25 | 48.32 | 48.25 | 48.32 | 48.31 | 1.73% | 800 |
| Sep 26, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.72% | 500 |
| Sep 25, 2025 | 46.81 | 47.17 | 46.46 | 47.16 | 47.16 | -0.06% | 1,500 |
| Sep 24, 2025 | 47.59 | 47.59 | 47.18 | 47.19 | 47.19 | -1.28% | 1,200 |
| Sep 23, 2025 | 48.29 | 48.29 | 47.80 | 47.80 | 47.80 | -1.34% | 1,700 |
| Sep 22, 2025 | 48.16 | 48.54 | 48.16 | 48.45 | 48.45 | -0.02% | 1,100 |
| Sep 19, 2025 | 48.19 | 48.56 | 48.19 | 48.46 | 48.46 | 0.35% | 3,600 |
| Sep 18, 2025 | 48.14 | 48.29 | 48.14 | 48.29 | 48.29 | 0.27% | 1,400 |
| Sep 17, 2025 | 48.21 | 48.21 | 47.83 | 48.16 | 48.16 | 1.01% | 3,030 |
| Sep 16, 2025 | 47.74 | 47.74 | 47.39 | 47.68 | 47.68 | 0.13% | 1,013 |
| Sep 15, 2025 | 47.51 | 47.62 | 47.50 | 47.62 | 47.62 | 1.95% | 2,435 |
| Sep 12, 2025 | 46.34 | 46.71 | 46.34 | 46.71 | 46.71 | 0.95% | 1,800 |
| Sep 11, 2025 | 46.31 | 46.31 | 46.27 | 46.27 | 46.27 | 0.48% | 200 |
| Sep 10, 2025 | 46.23 | 46.23 | 46.05 | 46.05 | 46.05 | 0.24% | 600 |
| Sep 9, 2025 | 45.81 | 45.94 | 45.71 | 45.94 | 45.94 | 0.42% | 1,621 |
| Sep 8, 2025 | 45.52 | 45.75 | 45.47 | 45.75 | 45.75 | 2.23% | 742 |
| Sep 5, 2025 | 44.79 | 44.79 | 44.59 | 44.75 | 44.75 | 0.27% | 1,100 |
| Sep 4, 2025 | 44.69 | 44.69 | 44.63 | 44.63 | 44.63 | 0.61% | 2,000 |
| Sep 3, 2025 | 44.01 | 44.58 | 44.01 | 44.36 | 44.36 | 0.45% | 1,007 |
Page 1 of 49