Get the Stockscreener App
32.24
2.48%
-0.8191
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 January 10, 2025, is $32.24.
- Proshares On Demand Etf all-time high stock price is $35.57, occurred on December 09, 2024.
- 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 $32.24 now.
- The 52-week high stock price for OND is $35.57, representing a 10.32% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for OND is $23.47, indicating a -27.20% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $32.24 | $32.24 | $0.00 | 132.0 | -2.48% |
| Jan 08, 2025 | $33.06 | $33.06 | $0.00 | 210.0 | -0.92% |
| Jan 07, 2025 | $33.55 | $33.37 | $0.1828 | 1,069.0 | -1.18% |
| Jan 06, 2025 | $33.99 | $33.77 | $0.224 | 316.0 | +0.59% |
| Jan 03, 2025 | $33.68 | $33.52 | $0.1617 | 2,152.0 | +2.79% |
| Jan 02, 2025 | $32.66 | $32.66 | $0.00 | 39.00 | +0.58% |
| Dec 31, 2024 | $32.47 | $32.47 | $0.00 | 51.00 | -0.58% |
| Dec 30, 2024 | $32.66 | $32.65 | $0.0067 | 383.0 | -1.22% |
| Dec 27, 2024 | $33.25 | $32.93 | $0.32 | 2,359.0 | -1.66% |
| Dec 26, 2024 | $33.62 | $33.42 | $0.1985 | 664.0 | +0.36% |
| Dec 24, 2024 | $33.53 | $33.50 | $0.0325 | 199.0 | +0.71% |
| Dec 23, 2024 | $33.26 | $33.26 | $0.00 | 39.00 | -0.28% |
| Dec 20, 2024 | $33.36 | $32.74 | $0.6151 | 492.0 | +0.74% |
| Dec 19, 2024 | $33.11 | $33.03 | $0.0811 | 468.0 | +0.17% |
| Dec 18, 2024 | $33.05 | $33.05 | $0.00 | 5.00 | -2.99% |
| Dec 17, 2024 | $34.14 | $34.02 | $0.12 | 3,506.0 | -0.09% |
| Dec 16, 2024 | $34.15 | $33.95 | $0.20 | 6,572.0 | -0.59% |
| Dec 13, 2024 | $34.31 | $34.10 | $0.2087 | 2,571.0 | -1.01% |
| Dec 12, 2024 | $34.66 | $34.66 | $0.00 | 21.00 | -0.78% |
| Dec 11, 2024 | $34.98 | $34.86 | $0.12 | 2,599.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $33.99 | $32.24 | $1.75 | 3,918.0 | -0.70% |
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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):