Free Trial

ProShares On-Demand ETF (OND) Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free OND Stock Alerts
$28.25
+0.25 (+0.89%)
(As of 04:31 PM ET)
Compare
Stock AnalysisChartHoldingsRatings

ProShares On-Demand ETF Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+1.07%
3 Month
Performance
+5.72%
6 Month
Performance
+15.33%
Year-To-Date
Performance
+13.84%
1 Year
Performance
+28.98%
Receive OND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProShares On-Demand ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

OND Stock Chart for Tuesday, May, 14, 2024

OND Chart by TradingView

ProShares On-Demand ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$27.90$28.00
+0.34%		$28.00$28.002 shs$700,000.00
05/10/2024$27.94$27.90
-0.14%		$27.90$27.9041 shs$698,000.00
05/09/2024$28.08$27.94
-0.50%		$27.94$27.943 shs$698,000.00
05/08/2024$28.29$28.08
-0.74%		$28.08$28.0853 shs$702,000.00
05/07/2024$28.54$28.29
-0.88%		$28.29$28.293 shs$707,000.00
05/06/2024$28.24$28.54
+1.06%		$28.54$28.50222 shs$714,000.00
05/03/2024$27.86$28.24
+1.36%		$28.27$28.24386 shs$706,000.00
05/02/2024$27.15$27.86
+2.61%		$27.86$27.8640 shs$696,000.00
05/01/2024$26.98$27.15
+0.64%		$27.15$27.08128 shs$679,000.00
04/30/2024$27.46$26.98
-1.75%		$26.98$26.988 shs$674,000.00
04/29/2024$27.30$27.46
+0.60%		$27.46$27.38121 shs$686,000.00
04/26/2024$26.92$27.30
+1.41%		$27.42$27.29312 shs$682,000.00
04/25/2024$26.78$26.92
+0.52%		$26.92$26.9298 shs$673,000.00
04/24/2024$26.99$26.78
-0.78%		$27.18$26.78272 shs$670,000.00
04/23/2024$26.52$26.99
+1.77%		$26.99$26.9951 shs$675,000.00
04/22/2024$26.17$26.52
+1.33%		$26.52$26.281,159 shs$663,000.00
04/19/2024$26.90$26.17
-2.71%		$26.76$26.172,627 shs$654,000.00
04/18/2024$26.88$26.90
+0.07%		$26.90$26.90343 shs$672,000.00
04/17/2024$27.23$26.88
-1.29%		$27.24$26.88343 shs$672,000.00
04/16/2024$27.21$27.23
+0.07%		$27.23$27.03335 shs$681,000.00
04/15/2024$27.70$27.21
-1.78%		$27.21$27.21100 shs$680,000.00
04/12/2024$28.38$27.70
-2.40%		$27.70$27.7045 shs$692,000.00
04/11/2024$28.08$28.38
+1.09%		$28.38$28.38145 shs$710,000.00
04/10/2024$28.16$28.08
-0.30%		$28.08$28.0853 shs$842,000.00
04/09/2024$28.09$28.16
+0.26%		$28.16$28.161 shs$845,000.00
04/08/2024$28.19$28.09
-0.37%		$28.09$28.093 shs$843,000.00
04/05/2024$27.73$28.19
+1.66%		$28.19$28.1951 shs$846,000.00
04/04/2024$27.83$27.73
-0.36%		$27.73$27.733 shs$832,000.00
04/03/2024$27.66$27.83
+0.61%		$27.83$27.8312 shs$835,000.00
04/02/2024$27.75$27.66
-0.32%		$27.66$27.6612 shs$830,000.00
04/01/2024$27.81$27.75
-0.23%		$27.75$27.7553 shs$832,000.00
03/29/2024$27.92$27.92$27.95$27.902,529 shs$838,000.00
03/28/2024$27.87$27.92
+0.18%		$27.95$27.902,529 shs$838,000.00
03/27/2024$27.92$27.87
-0.18%		$27.87$27.875 shs$836,000.00
03/26/2024$27.87$27.92
+0.18%		$27.92$27.925 shs$838,000.00
03/25/2024$28.07$27.87
-0.70%		$27.87$27.878 shs$836,000.00
03/22/2024$28.10$28.07
-0.12%		$28.07$28.075 shs$842,000.00
03/21/2024$28.00$28.10
+0.37%		$28.21$28.10205 shs$843,000.00
03/20/2024$27.33$28.00
+2.45%		$28.00$28.0090 shs$840,000.00
03/19/2024$27.21$27.33
+0.44%		$27.33$26.99159 shs$820,000.00
My system predicted the BA collapse – now it’s issuing an AI warning (Ad)

Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail"

Click to see why a similar situation is currently brewing in the AI market...
03/18/2024$27.13$27.21
+0.31%		$27.21$27.2124 shs$816,000.00
03/15/2024$27.38$27.13
-0.91%		$27.39$27.13201 shs$814,000.00
03/14/2024$27.75$27.38
-1.33%		$27.38$27.3817 shs$821,000.00
03/13/2024$27.78$27.75
-0.11%		$27.75$27.7553 shs$832,000.00
03/12/2024$27.40$27.78
+1.39%		$27.78$27.66100 shs$833,000.00
03/11/2024$27.17$27.40
+0.82%		$27.40$27.403 shs$822,000.00
03/08/2024$27.44$27.17
-0.98%		$27.48$27.172,111 shs$815,000.00
03/07/2024$27.19$27.44
+0.92%		$27.44$27.4465 shs$823,000.00
03/06/2024$26.79$27.19
+1.49%		$27.19$27.191 shs$816,000.00
03/05/2024$27.22$26.79
-1.57%		$26.79$26.7923 shs$804,000.00
03/04/2024$27.19$27.22
+0.10%		$27.22$27.221 shs$816,000.00
03/01/2024$26.61$27.19
+2.18%		$27.19$27.1914 shs$816,000.00
02/29/2024$26.35$26.61
+1.00%		$26.65$26.61263 shs$798,000.00
02/28/2024$26.74$26.35
-1.45%		$26.35$26.354 shs$790,000.00
02/27/2024$26.53$26.74
+0.77%		$26.74$26.743 shs$802,000.00
02/26/2024$26.70$26.53
-0.65%		$26.53$26.533 shs$796,000.00
02/23/2024$26.62$26.70
+0.30%		$26.76$26.70195 shs$801,000.00
02/22/2024$26.21$26.62
+1.55%		$26.62$26.6218 shs$799,000.00
02/21/2024$26.21$26.21
+0.02%		$26.21$26.21203 shs$786,000.00
02/20/2024$26.67$26.21
-1.72%		$26.21$26.2129 shs$786,000.00
02/19/2024$26.67$26.67
0.00%		$26.67$26.67100 shs$800,000.00
02/16/2024$27.04$26.67
-1.37%		$26.67$26.675 shs$800,000.00
02/15/2024$26.49$27.04
+2.09%		$27.04$27.0453 shs$811,000.00
02/14/2024$25.15$26.49
+5.31%		$26.49$26.4923 shs$795,000.00
02/13/2024$25.52$25.15
-1.45%		$25.22$25.15310 shs$754,000.00

Related Companies:
This page (NYSEARCA:OND) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
America’s worst nightmare?
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity