Proshares On-Demand ETF (NY: OND )

29.12 -0.13 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 29.12 29.12 29.12 29.12 100 -0.13(-0.46%)
Jun 20, 2024 29.25 29.25 29.25 29.25 20 -0.01(-0.04%)
Jun 18, 2024 29.27 29.27 29.27 29.27 100 +0.07(+0.24%)
Jun 17, 2024 29.00 29.32 29.00 29.20 550 +0.26(+0.90%)
Jun 14, 2024 28.93 28.93 28.93 28.93 100 -0.01(-0.03%)
Jun 13, 2024 29.34 29.34 28.94 28.94 339 -0.13(-0.46%)
Jun 12, 2024 29.08 29.08 29.08 29.08 42 +0.45(+1.56%)
Jun 11, 2024 28.63 28.63 28.63 28.63 0 -0.08(-0.29%)
Jun 10, 2024 28.71 28.71 28.71 28.71 14 -0.04(-0.13%)
Jun 07, 2024 28.75 28.75 28.75 28.75 100 -0.34(-1.16%)
Jun 06, 2024 29.09 29.09 29.09 29.09 98 +0.07(+0.24%)
Jun 05, 2024 28.81 29.02 28.81 29.02 263 +0.51(+1.80%)
Jun 04, 2024 28.40 28.51 28.36 28.51 523 +0.26(+0.92%)
Jun 03, 2024 28.25 28.25 28.25 28.25 4 +0.35(+1.24%)
May 31, 2024 27.90 27.90 27.90 27.90 100 -0.02(-0.07%)
May 30, 2024 27.92 27.92 27.92 27.92 9 -0.00(-0.01%)
May 29, 2024 27.93 27.93 27.93 27.93 105 -0.17(-0.62%)
May 28, 2024 28.12 28.12 28.10 28.10 342 -0.00(-0.01%)
May 24, 2024 28.11 28.11 28.11 28.11 100 +0.22(+0.78%)
May 23, 2024 27.89 27.89 27.89 27.89 32 -0.26(-0.91%)
May 22, 2024 28.14 28.14 28.14 28.14 51 -0.07(-0.24%)
May 21, 2024 28.21 28.21 28.21 28.21 4 -0.33(-1.15%)
May 20, 2024 28.52 28.54 28.52 28.54 605 -0.15(-0.53%)
May 17, 2024 28.62 28.69 28.62 28.69 261 +0.08(+0.27%)
May 16, 2024 28.61 28.61 28.61 28.61 0 +0.07(+0.24%)
May 15, 2024 28.54 28.54 28.54 28.54 9 +0.29(+1.04%)
May 14, 2024 28.25 28.25 28.25 28.25 71 +0.25(+0.89%)
May 13, 2024 28.00 28.00 28.00 28.00 2 +0.10(+0.35%)
May 10, 2024 27.90 27.90 27.90 27.90 100 -0.04(-0.14%)
May 09, 2024 27.94 27.94 27.94 27.94 3 -0.14(-0.48%)
May 08, 2024 28.08 28.08 28.08 28.08 53 -0.22(-0.76%)
May 07, 2024 28.29 28.29 28.29 28.29 3 -0.24(-0.85%)
May 06, 2024 28.50 28.54 28.50 28.54 222 +0.30(+1.05%)
May 03, 2024 28.27 28.27 28.24 28.24 388 +0.38(+1.38%)
May 02, 2024 27.86 27.86 27.86 27.86 40 +0.70(+2.60%)
May 01, 2024 27.08 27.15 27.08 27.15 128 +0.17(+0.64%)
Apr 30, 2024 26.98 26.98 26.98 26.98 8 -0.48(-1.75%)
Apr 29, 2024 27.38 27.46 27.38 27.46 121 +0.16(+0.60%)
Apr 26, 2024 27.42 27.42 27.29 27.30 312 +0.37(+1.39%)
Apr 25, 2024 26.92 26.92 26.92 26.92 98 +0.15(+0.55%)
Apr 24, 2024 27.18 27.18 26.78 26.78 272 -0.21(-0.78%)
Apr 23, 2024 26.99 26.99 26.99 26.99 51 +0.47(+1.75%)
Apr 22, 2024 26.32 26.52 26.28 26.52 1,159 +0.35(+1.34%)
Apr 19, 2024 26.76 26.76 26.17 26.17 2,627 -0.73(-2.71%)
Apr 18, 2024 26.90 26.90 26.90 26.90 0 +0.02(+0.09%)
Apr 17, 2024 27.24 27.24 26.88 26.88 343 -0.35(-1.30%)
Apr 16, 2024 27.03 27.23 27.03 27.23 335 +0.02(+0.07%)
Apr 15, 2024 27.21 27.21 27.21 27.21 100 -0.49(-1.78%)
Apr 12, 2024 27.70 27.70 27.70 27.70 100 -0.68(-2.38%)
Apr 11, 2024 28.38 28.38 28.38 28.38 145 +0.30(+1.09%)
Apr 10, 2024 28.08 28.08 28.08 28.08 53 -0.08(-0.29%)
Apr 09, 2024 28.16 28.16 28.16 28.16 1 +0.07(+0.25%)
Apr 08, 2024 28.09 28.09 28.09 28.09 3 -0.10(-0.37%)
Apr 05, 2024 28.19 28.19 28.19 28.19 100 +0.46(+1.66%)
Apr 04, 2024 27.73 27.73 27.73 27.73 3 -0.10(-0.35%)
Apr 03, 2024 27.83 27.83 27.83 27.83 0 +0.16(+0.59%)
Apr 02, 2024 27.66 27.66 27.66 27.66 12 -0.09(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.