ProShares On-Demand ETF (OND)
NYSEARCA: OND · Real-Time Price · USD
45.82
-1.24 (-2.64%)
At close: Oct 30, 2025, 4:00 PM EDT
45.82
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
OND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 46.31 | 47.22 | 45.79 | 45.93 | - | -2.41% | 4,583 |
| Oct 29, 2025 | 46.98 | 47.06 | 46.98 | 47.06 | 47.06 | 0.49% | 343 |
| Oct 28, 2025 | 46.85 | 46.85 | 46.83 | 46.83 | 46.83 | 0.05% | 378 |
| Oct 27, 2025 | 46.72 | 46.81 | 46.72 | 46.81 | 46.81 | 0.82% | 924 |
| Oct 24, 2025 | 46.50 | 46.50 | 46.43 | 46.43 | 46.43 | 0.81% | 361 |
| Oct 23, 2025 | 45.92 | 46.05 | 45.92 | 46.05 | 46.05 | 1.53% | 366 |
| Oct 22, 2025 | 45.88 | 45.88 | 45.36 | 45.36 | 45.36 | -2.67% | 1,211 |
| Oct 21, 2025 | 46.48 | 46.66 | 46.48 | 46.60 | 46.60 | -0.08% | 443 |
| Oct 20, 2025 | 46.14 | 46.66 | 46.14 | 46.64 | 46.64 | 1.59% | 1,077 |
| Oct 17, 2025 | 45.92 | 46.02 | 45.67 | 45.90 | 45.90 | -0.71% | 3,364 |
| Oct 16, 2025 | 46.38 | 46.51 | 46.23 | 46.23 | 46.23 | -1.33% | 565 |
| Oct 15, 2025 | 47.28 | 47.28 | 46.86 | 46.86 | 46.86 | 0.30% | 601 |
| Oct 14, 2025 | 46.90 | 47.00 | 46.72 | 46.72 | 46.72 | -0.71% | 854 |
| Oct 13, 2025 | 46.97 | 47.05 | 46.97 | 47.05 | 47.05 | 1.54% | 1,857 |
| Oct 10, 2025 | 47.12 | 47.12 | 46.34 | 46.34 | 46.34 | -3.10% | 2,256 |
| Oct 9, 2025 | 48.19 | 48.19 | 47.77 | 47.82 | 47.82 | -0.86% | 526 |
| Oct 8, 2025 | 47.96 | 48.24 | 47.91 | 48.24 | 48.24 | 0.22% | 1,533 |
| Oct 7, 2025 | 48.80 | 48.80 | 48.13 | 48.13 | 48.13 | -1.43% | 509 |
| Oct 6, 2025 | 48.56 | 49.00 | 48.56 | 48.83 | 48.83 | 0.85% | 844 |
| Oct 3, 2025 | 48.63 | 48.73 | 48.41 | 48.41 | 48.41 | -0.35% | 1,888 |
| Oct 2, 2025 | 48.25 | 48.59 | 48.25 | 48.59 | 48.59 | 0.80% | 870 |
| Oct 1, 2025 | 48.22 | 48.24 | 48.20 | 48.20 | 48.20 | 0.04% | 467 |
| Sep 30, 2025 | 48.58 | 48.58 | 48.18 | 48.18 | 48.18 | -0.28% | 1,436 |
| Sep 29, 2025 | 48.25 | 48.32 | 48.25 | 48.32 | 48.32 | 1.72% | 764 |
| 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 |