Get the Stockscreener App
44.52
1.48%
0.5617
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 November 10, 2025, is $44.52.
- Proshares On Demand Etf all-time high stock price is $49.00, occurred on October 06, 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 $44.52 now.
- The 52-week high stock price for OND is $49.00, representing a 10.06% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for OND is $29.76, indicating a -33.15% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Nov 10, 2025 | $44.61 | $44.61 | $0.00 | 500.0 | +1.48% |
| Nov 07, 2025 | $44.00 | $42.93 | $1.07 | 8,458.0 | -0.09% |
| Nov 06, 2025 | $44.52 | $44.00 | $0.52 | 17,926.0 | -1.59% |
| Nov 05, 2025 | $45.00 | $44.71 | $0.29 | 2,302.0 | -0.38% |
| Nov 04, 2025 | $45.22 | $44.87 | $0.35 | 22,976.0 | -2.56% |
| Nov 03, 2025 | $46.47 | $46.06 | $0.41 | 649.0 | -0.30% |
| Oct 31, 2025 | $46.20 | $46.14 | $0.0597 | 806.0 | +0.83% |
| Oct 30, 2025 | $46.31 | $45.82 | $0.49 | 4,683.0 | -2.64% |
| Oct 29, 2025 | $47.06 | $46.98 | $0.0823 | 343.0 | +0.49% |
| Oct 28, 2025 | $46.85 | $46.83 | $0.0201 | 378.0 | +0.05% |
| Oct 27, 2025 | $46.81 | $46.72 | $0.088 | 924.0 | +0.82% |
| Oct 24, 2025 | $46.50 | $46.43 | $0.0737 | 361.0 | +0.82% |
| Oct 23, 2025 | $46.05 | $45.92 | $0.1305 | 366.0 | +1.53% |
| Oct 22, 2025 | $45.88 | $45.36 | $0.523 | 1,210.0 | -2.67% |
| Oct 21, 2025 | $46.66 | $46.48 | $0.18 | 443.0 | -0.08% |
| Oct 20, 2025 | $46.65 | $46.14 | $0.5149 | 1,077.0 | +1.59% |
| Oct 17, 2025 | $46.02 | $45.67 | $0.3542 | 3,364.0 | -0.71% |
| Oct 16, 2025 | $46.51 | $46.23 | $0.276 | 565.0 | -1.33% |
| Oct 15, 2025 | $47.27 | $46.86 | $0.4191 | 601.0 | +0.30% |
| Oct 14, 2025 | $47.00 | $46.72 | $0.2845 | 854.0 | -0.71% |
| Oct 13, 2025 | $47.05 | $46.97 | $0.08 | 1,857.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $46.47 | $42.93 | $3.54 | 52,811.0 | -3.44% |
| Oct, 2025 | $49.00 | $45.36 | $3.64 | 26,715.0 | -4.11% |
| Sep, 2025 | $48.58 | $43.92 | $4.66 | 29,394.0 | +8.46% |
| Aug, 2025 | $45.20 | $41.53 | $3.67 | 64,195.0 | +4.70% |
| Jul, 2025 | $44.75 | $41.66 | $3.09 | 149,446.0 | -1.15% |
| Jun, 2025 | $43.17 | $38.28 | $4.89 | 69,383.0 | +12.39% |
| May, 2025 | $38.93 | $35.05 | $3.88 | 8,320.0 | +9.04% |
| Apr, 2025 | $35.08 | $29.76 | $5.32 | 3,824.0 | +6.32% |
| Mar, 2025 | $35.11 | $32.59 | $2.52 | 2,602.0 | -5.37% |
| 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% |
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):