ProShares On-Demand ETF (OND)
NYSEARCA: OND · Real-Time Price · USD
48.32
+0.82 (1.73%)
At close: Sep 29, 2025, 4:00 PM EDT
48.32
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
OND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 48.25 | 48.29 | 48.25 | 48.29 | - | 1.66% | 710 |
| Sep 26, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.71% | 482 |
| Sep 25, 2025 | 46.81 | 47.17 | 46.46 | 47.16 | 47.16 | -0.06% | 1,491 |
| Sep 24, 2025 | 47.59 | 47.59 | 47.18 | 47.19 | 47.19 | -1.28% | 1,190 |
| Sep 23, 2025 | 48.29 | 48.29 | 47.80 | 47.80 | 47.80 | -1.34% | 1,674 |
| Sep 22, 2025 | 48.16 | 48.54 | 48.16 | 48.45 | 48.45 | -0.02% | 1,082 |
| Sep 19, 2025 | 48.19 | 48.56 | 48.19 | 48.46 | 48.46 | 0.36% | 3,595 |
| Sep 18, 2025 | 48.14 | 48.29 | 48.14 | 48.29 | 48.29 | 0.26% | 1,377 |
| 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 | 0.12% | 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 | 0.94% | 1,764 |
| Sep 11, 2025 | 46.31 | 46.31 | 46.27 | 46.27 | 46.27 | 0.47% | 160 |
| Sep 10, 2025 | 46.23 | 46.23 | 46.06 | 46.06 | 46.06 | 0.25% | 566 |
| 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 | 2.24% | 742 |
| Sep 5, 2025 | 44.79 | 44.79 | 44.59 | 44.75 | 44.75 | 0.26% | 1,051 |
| Sep 4, 2025 | 44.69 | 44.69 | 44.63 | 44.63 | 44.63 | 0.61% | 1,981 |
| Sep 3, 2025 | 44.01 | 44.58 | 44.01 | 44.36 | 44.36 | 0.44% | 1,007 |
| Sep 2, 2025 | 44.00 | 44.16 | 43.92 | 44.16 | 44.16 | -0.59% | 1,292 |
| Aug 29, 2025 | 44.37 | 44.42 | 44.33 | 44.42 | 44.42 | -0.41% | 635 |
| Aug 28, 2025 | 44.62 | 44.66 | 44.60 | 44.61 | 44.61 | -0.13% | 2,913 |
| Aug 27, 2025 | 44.55 | 44.69 | 44.55 | 44.67 | 44.67 | -0.73% | 1,177 |
| Aug 26, 2025 | 44.92 | 44.99 | 44.92 | 44.99 | 44.99 | 0.50% | 663 |
| Aug 25, 2025 | 44.81 | 45.06 | 44.77 | 44.77 | 44.77 | -0.38% | 1,542 |
| Aug 22, 2025 | 44.79 | 45.04 | 44.79 | 44.94 | 44.94 | 2.14% | 16,428 |
| Aug 21, 2025 | 43.83 | 44.00 | 43.83 | 44.00 | 44.00 | -0.47% | 576 |
| Aug 20, 2025 | 44.00 | 44.20 | 43.46 | 44.20 | 44.20 | -0.53% | 1,329 |
| Aug 19, 2025 | 44.84 | 44.84 | 44.44 | 44.44 | 44.44 | -1.37% | 1,301 |
| Aug 18, 2025 | 44.85 | 45.06 | 44.85 | 45.06 | 45.06 | 0.35% | 567 |
| Aug 15, 2025 | 44.79 | 44.90 | 44.79 | 44.90 | 44.90 | 0.32% | 594 |
| Aug 14, 2025 | 44.75 | 44.98 | 44.57 | 44.76 | 44.76 | -0.64% | 2,377 |
| Aug 13, 2025 | 45.20 | 45.20 | 44.92 | 45.05 | 45.05 | 0.80% | 1,617 |
| Aug 12, 2025 | 44.29 | 44.69 | 44.21 | 44.69 | 44.69 | 2.42% | 1,660 |
| Aug 11, 2025 | 43.60 | 43.84 | 43.46 | 43.63 | 43.63 | 0.41% | 7,554 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.45 | 43.45 | 43.45 | -0.23% | 597 |
| 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 | 0.45% | 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% | 12,697 |
| Jul 31, 2025 | 43.35 | 43.35 | 42.32 | 42.43 | 42.43 | -1.55% | 43,752 |
| Jul 30, 2025 | 42.77 | 43.15 | 42.77 | 43.10 | 43.10 | 0.91% | 3,351 |
| Jul 29, 2025 | 42.75 | 42.90 | 42.66 | 42.71 | 42.71 | -1.30% | 6,919 |
| Jul 28, 2025 | 43.72 | 43.72 | 43.16 | 43.28 | 43.28 | -1.15% | 4,080 |
| Jul 25, 2025 | 43.48 | 43.91 | 43.48 | 43.78 | 43.78 | - | 10,932 |
| Jul 24, 2025 | 43.97 | 44.59 | 43.76 | 43.78 | 43.78 | -0.90% | 4,441 |
| Jul 23, 2025 | 43.66 | 45.07 | 43.66 | 44.18 | 44.18 | 1.18% | 21,478 |
| Jul 22, 2025 | 43.45 | 43.88 | 43.45 | 43.66 | 43.66 | -1.11% | 15,517 |
| Jul 21, 2025 | 44.20 | 44.75 | 44.01 | 44.15 | 44.15 | 0.70% | 19,662 |