Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free OND Stock Alerts
$28.24
+0.38 (+1.36%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

ProShares On-Demand ETF Stock Price Performance

5 Day
Performance
+2.84%
1 Month
Performance
+1.84%
3 Month
Performance
+12.68%
6 Month
Performance
+22.81%
Year-To-Date
Performance
+14.81%
1 Year
Performance
+31.04%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

OND Stock Chart for Saturday, May, 4, 2024

OND Chart by TradingView

ProShares On-Demand ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
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
02/12/2024$25.43$25.52
+0.34%		$25.52$25.5243 shs$766,000.00
02/09/2024$25.25$25.43
+0.71%		$25.43$25.432 shs$763,000.00
02/08/2024$25.19$25.25
+0.24%		$25.25$25.2527 shs$758,000.00
02/07/2024$25.52$25.19
-1.29%		$25.19$25.14151 shs$756,000.00
02/06/2024$24.98$25.52
+2.16%		$25.52$25.20101 shs$766,000.00
02/05/2024$25.06$24.98
-0.33%		$24.98$24.9829 shs$749,000.00

Related Companies:
This page (NYSEARCA:OND) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry