ProShares - On-Demand ETF (OND)
AMEX: OND
· Real-Time Price · USD
45.47
0.72 (1.62%)
At close: Sep 08, 2025, 3:22 PM
46.42
2.09%
After-hours: Sep 08, 2025, 04:06 PM EDT
OND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 44.00 | 44.16 | 43.92 | 44.16 | 44.16 | -0.59% | 1,300 |
| Aug 29, 2025 | 44.37 | 44.42 | 44.33 | 44.42 | 44.42 | -0.40% | 635 |
| Aug 28, 2025 | 44.62 | 44.66 | 44.60 | 44.60 | 44.60 | -0.13% | 2,913 |
| Aug 27, 2025 | 44.55 | 44.69 | 44.55 | 44.66 | 44.66 | -0.73% | 1,200 |
| Aug 26, 2025 | 44.92 | 44.99 | 44.92 | 44.99 | 44.99 | 0.49% | 700 |
| Aug 25, 2025 | 44.81 | 45.06 | 44.77 | 44.77 | 44.77 | -0.38% | 1,542 |
| Aug 22, 2025 | 44.78 | 45.04 | 44.78 | 44.94 | 44.94 | 2.14% | 16,428 |
| Aug 21, 2025 | 43.83 | 44.00 | 43.83 | 44.00 | 44.00 | -0.45% | 600 |
| Aug 20, 2025 | 44.00 | 44.20 | 43.46 | 44.20 | 44.20 | -0.54% | 1,329 |
| Aug 19, 2025 | 44.84 | 44.84 | 44.44 | 44.44 | 44.44 | -1.38% | 1,301 |
| Aug 18, 2025 | 44.85 | 45.06 | 44.85 | 45.06 | 45.06 | 0.36% | 600 |
| Aug 15, 2025 | 44.79 | 44.90 | 44.79 | 44.90 | 44.90 | 0.31% | 600 |
| Aug 14, 2025 | 44.75 | 44.98 | 44.57 | 44.76 | 44.76 | -0.64% | 2,400 |
| Aug 13, 2025 | 45.20 | 45.20 | 44.92 | 45.05 | 45.05 | 0.81% | 1,617 |
| Aug 12, 2025 | 44.29 | 44.69 | 44.21 | 44.69 | 44.69 | 2.43% | 1,700 |
| Aug 11, 2025 | 43.60 | 43.84 | 43.46 | 43.63 | 43.63 | 0.41% | 7,600 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.45 | 43.45 | 43.45 | -0.25% | 600 |