ProShares On-Demand ETF (OND)
NYSEARCA: OND · Real-Time Price · USD
44.45
+0.30 (0.67%)
Sep 3, 2025, 4:00 PM - Market closed

OND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202544.0044.1643.9244.1644.16-0.59%1,292
Aug 29, 202544.3744.4244.3344.4244.42-0.41%635
Aug 28, 202544.6244.6644.6044.6144.61-0.13%2,913
Aug 27, 202544.5544.6944.5544.6744.67-0.73%1,177
Aug 26, 202544.9244.9944.9244.9944.990.50%663
Aug 25, 202544.8145.0644.7744.7744.77-0.38%1,542
Aug 22, 202544.7945.0444.7944.9444.942.14%16,428
Aug 21, 202543.8344.0043.8344.0044.00-0.47%576
Aug 20, 202544.0044.2043.4644.2044.20-0.53%1,329
Aug 19, 202544.8444.8444.4444.4444.44-1.37%1,301
Aug 18, 202544.8545.0644.8545.0645.060.35%567
Aug 15, 202544.7944.9044.7944.9044.900.32%594
Aug 14, 202544.7544.9844.5744.7644.76-0.64%2,377
Aug 13, 202545.2045.2044.9245.0545.050.80%1,617
Aug 12, 202544.2944.6944.2144.6944.692.42%1,660
Aug 11, 202543.6043.8443.4643.6343.630.41%7,554
Aug 8, 202543.5043.5043.4543.4543.45-0.23%597
Aug 7, 202543.8643.8643.5543.5643.560.07%1,335
Aug 6, 202543.2243.5343.1543.5343.530.45%2,131
Aug 5, 202543.6643.6643.3243.3343.33-0.18%5,536
Aug 4, 202543.2043.4143.2043.4143.413.46%1,114
Aug 1, 202542.1242.1941.5341.9641.96-1.11%12,697
Jul 31, 202543.3543.3542.3242.4342.43-1.55%43,752
Jul 30, 202542.7743.1542.7743.1043.100.91%3,351
Jul 29, 202542.7542.9042.6642.7142.71-1.30%6,919
Jul 28, 202543.7243.7243.1643.2843.28-1.15%4,080
Jul 25, 202543.4843.9143.4843.7843.78-10,932
Jul 24, 202543.9744.5943.7643.7843.78-0.90%4,441
Jul 23, 202543.6645.0743.6644.1844.181.18%21,478
Jul 22, 202543.4543.8843.4543.6643.66-1.11%15,517
Jul 21, 202544.2044.7544.0144.1544.150.70%19,662
Jul 18, 202544.0244.2743.7543.8443.840.25%2,082
Jul 17, 202543.5143.7843.5143.7343.731.45%6,327
Jul 16, 202542.8843.1042.8843.1043.101.08%3,205
Jul 15, 202542.5042.6742.5042.6442.640.83%1,894
Jul 14, 202541.6642.3741.6642.2942.290.87%8,633
Jul 11, 202542.1242.9941.9341.9341.93-0.91%1,562
Jul 10, 202542.4542.4542.1342.3142.31-0.60%519
Jul 9, 202542.4042.6642.4042.5742.57-0.24%983
Jul 8, 202544.4044.4042.4842.6742.670.47%4,184
Jul 7, 202542.2142.4742.2142.4742.470.62%1,722
Jul 3, 202542.2142.2142.2142.2142.210.39%84
Jul 2, 202541.9842.1441.9842.0542.05-0.46%1,032
Jul 1, 202542.9142.9142.2442.2442.24-1.59%790
Jun 30, 202542.8542.9242.8542.9242.921.70%436
Jun 27, 202542.2542.2541.9642.2042.200.53%1,544
Jun 26, 202541.6742.0041.6541.9841.981.36%1,449
Jun 25, 202541.7241.7241.4241.4241.42-0.83%6,486
Jun 24, 202541.1543.1841.1241.7641.763.25%20,927
Jun 23, 202539.8340.4439.6840.4440.441.55%6,093