Get the Stockscreener App
34.15
1.09%
0.3694
After Hours:
34.15
0.0008
+0.00%
Proshares On Demand Etf Stock (OND) Price History
The historical daily chart and data for Proshares On Demand Etf stock (OND), show that the latest closing stock price as of March 19, 2025, is $34.15.
- Proshares On Demand Etf all-time high stock price is $36.48, occurred on February 18, 2025.
- The lowest Proshares On Demand Etf stock price recorded was $0.00 on July 09, 2024. Since then, Proshares On Demand Etf's stock price has risen over to $34.15 now.
- The 52-week high stock price for OND is $36.48, representing a 6.81% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for OND is $25.56, indicating a -25.15% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about OND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $34.15 | $34.14 | $0.0092 | 108.0 | +1.09% |
| Mar 18, 2025 | $33.78 | $33.78 | $0.00 | 0.00 | -0.78% |
| Mar 17, 2025 | $34.19 | $33.50 | $0.6914 | 338.0 | +1.65% |
| Mar 14, 2025 | $33.49 | $33.49 | $0.00 | 18.00 | +2.41% |
| Mar 13, 2025 | $32.70 | $32.70 | $0.00 | 8.00 | -1.17% |
| Mar 12, 2025 | $33.09 | $33.09 | $0.00 | 20.00 | +0.46% |
| Mar 11, 2025 | $32.94 | $32.94 | $0.00 | 3.00 | +0.34% |
| Mar 10, 2025 | $33.56 | $32.59 | $0.97 | 747.0 | -4.25% |
| Mar 07, 2025 | $34.28 | $34.28 | $0.00 | 36.00 | +0.44% |
| Mar 06, 2025 | $34.16 | $34.13 | $0.0266 | 111.0 | -2.79% |
| Mar 05, 2025 | $35.11 | $35.11 | $0.00 | 8.00 | +2.68% |
| Mar 04, 2025 | $34.20 | $34.20 | $0.00 | 1.00 | +0.28% |
| Mar 03, 2025 | $35.00 | $34.10 | $0.9001 | 372.0 | -2.03% |
| Feb 28, 2025 | $34.81 | $34.81 | $0.00 | 124.0 | +0.81% |
| Feb 27, 2025 | $34.53 | $34.53 | $0.00 | 64.00 | -1.96% |
| Feb 26, 2025 | $35.22 | $35.22 | $0.00 | 24.00 | +1.39% |
| Feb 25, 2025 | $34.73 | $34.66 | $0.0747 | 383.0 | -1.33% |
| Feb 24, 2025 | $35.20 | $35.20 | $0.00 | 30.00 | -1.07% |
| Feb 21, 2025 | $35.58 | $35.58 | $0.00 | 92.00 | -1.47% |
| Feb 19, 2025 | $36.11 | $36.11 | $0.00 | 48.00 | -0.85% |
Proshares On Demand Etf Stock (OND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares On Demand Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares On Demand Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares On Demand Etf Stock (OND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $35.11 | $32.59 | $2.52 | 1,878.0 | -1.89% |
| Feb, 2025 | $36.48 | $33.36 | $3.12 | 4,077.0 | +3.75% |
| Jan, 2025 | $33.99 | $31.92 | $2.07 | 7,387.0 | +3.33% |
Proshares On Demand Etf Stock (OND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.57 | $32.65 | $2.92 | 22,363.0 | -6.06% |
| Nov, 2024 | $35.00 | $33.05 | $1.95 | 14,146.0 | +5.88% |
| Oct, 2024 | $33.82 | $31.99 | $1.83 | 7,440.0 | +0.71% |
| Sep, 2024 | $32.78 | $28.56 | $4.22 | 2,599.0 | +9.94% |
| Aug, 2024 | $29.86 | $25.56 | $4.30 | 3,900.0 | +3.51% |
| Jul, 2024 | $29.79 | $27.93 | $1.86 | 1,477.0 | -1.08% |
| Jun, 2024 | $29.34 | $28.25 | $1.09 | 2,374.0 | +3.79% |
| May, 2024 | $28.69 | $27.08 | $1.61 | 2,479.0 | +3.43% |
| Apr, 2024 | $28.38 | $26.17 | $2.21 | 5,789.0 | -3.00% |
| Mar, 2024 | $28.21 | $26.79 | $1.42 | 5,614.0 | +4.54% |
| Feb, 2024 | $27.04 | $24.68 | $2.35 | 1,512.0 | +9.16% |
| Jan, 2024 | $24.99 | $23.47 | $1.52 | 1,954.0 | -0.91% |
Proshares On Demand Etf Stock (OND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.43 | $24.39 | $1.04 | 577.0 | +0.93% |
| Nov, 2023 | $24.64 | $21.43 | $3.22 | 544.0 | +14.54% |
| Oct, 2023 | $22.25 | $20.75 | $1.50 | 1,963.0 | +0.00% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):