ProShares - On-Demand ETF (OND)
AMEX: OND
· Real-Time Price · USD
44.90
0.00 (0.00%)
At close: Aug 18, 2025, 12:10 PM
44.90
0.00%
After-hours: Aug 18, 2025, 12:10 PM EDT
OND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.85 | 45.06 | 44.85 | 45.06 | 45.06 | 0.36% | 567 |
| 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 |
| Aug 7, 2025 | 43.86 | 43.86 | 43.55 | 43.56 | 43.56 | 0.07% | 1,335 |
| Aug 6, 2025 | 43.22 | 43.53 | 43.15 | 43.53 | 43.53 | 0.46% | 2,131 |
| Aug 5, 2025 | 43.66 | 43.66 | 43.32 | 43.33 | 43.33 | -0.18% | 5,536 |
| Aug 4, 2025 | 43.20 | 43.41 | 43.20 | 43.41 | 43.41 | 3.46% | 1,114 |
| Aug 1, 2025 | 42.12 | 42.19 | 41.53 | 41.96 | 41.96 | -1.11% | 12,700 |
| Jul 31, 2025 | 43.35 | 43.35 | 42.32 | 42.43 | 42.43 | -1.55% | 43,800 |
| Jul 30, 2025 | 42.77 | 43.15 | 42.77 | 43.10 | 43.10 | 0.91% | 3,400 |
| Jul 29, 2025 | 42.75 | 42.90 | 42.66 | 42.71 | 42.71 | -1.32% | 6,919 |
| Jul 28, 2025 | 43.72 | 43.72 | 43.16 | 43.28 | 43.28 | -1.14% | 4,100 |
| Jul 25, 2025 | 43.48 | 43.91 | 43.48 | 43.78 | 43.78 | 0.00% | 10,932 |
| Jul 24, 2025 | 43.97 | 44.59 | 43.76 | 43.78 | 43.78 | -0.91% | 4,441 |
| Jul 23, 2025 | 43.66 | 45.07 | 43.66 | 44.18 | 44.18 | 1.19% | 21,500 |
| Jul 22, 2025 | 43.45 | 43.88 | 43.45 | 43.66 | 43.66 | -1.11% | 15,517 |