Get the Stockscreener App
27.90
0.14%
-0.0386
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 May 10, 2024, is $27.90.
- Proshares On Demand Etf all-time high stock price is $28.54, occurred on May 06, 2024.
- The lowest Proshares On Demand Etf stock price recorded was $20.75 on October 27, 2023. Since then, Proshares On Demand Etf's stock price has risen over 34.45% to $27.90 now.
- The 52-week high stock price for OND is $28.54, representing a 2.26% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for OND is $20.75, indicating a -25.62% decrease from the current share price, occurred on October 27, 2023.
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 |
|---|---|---|---|---|---|
| May 10, 2024 | $27.90 | $27.90 | $0.00 | 41.00 | -0.14% |
| May 09, 2024 | $27.94 | $27.94 | $0.00 | 3.00 | -0.48% |
| May 08, 2024 | $28.08 | $28.08 | $0.00 | 53.00 | -0.76% |
| May 07, 2024 | $28.29 | $28.29 | $0.00 | 3.00 | -0.85% |
| May 06, 2024 | $28.54 | $28.50 | $0.0358 | 222.0 | +1.05% |
| May 03, 2024 | $28.27 | $28.24 | $0.0299 | 386.0 | +1.38% |
| May 02, 2024 | $27.86 | $27.86 | $0.00 | 40.00 | +2.60% |
| May 01, 2024 | $27.15 | $27.08 | $0.0726 | 128.0 | +0.64% |
| Apr 30, 2024 | $26.98 | $26.98 | $0.00 | 8.00 | -1.75% |
| Apr 29, 2024 | $27.46 | $27.38 | $0.08 | 121.0 | +0.60% |
| Apr 26, 2024 | $27.42 | $27.29 | $0.13 | 312.0 | +1.39% |
| Apr 25, 2024 | $26.92 | $26.92 | $0.00 | 98.00 | +0.55% |
| Apr 24, 2024 | $27.18 | $26.78 | $0.4047 | 272.0 | -0.78% |
| Apr 23, 2024 | $26.99 | $26.99 | $0.00 | 51.00 | +1.75% |
| Apr 22, 2024 | $26.52 | $26.28 | $0.2416 | 1,159.0 | +1.34% |
| Apr 19, 2024 | $26.76 | $26.17 | $0.5884 | 2,627.0 | -2.71% |
| Apr 18, 2024 | $26.90 | $26.90 | $0.00 | 0.00 | +0.09% |
| Apr 17, 2024 | $27.24 | $26.88 | $0.3633 | 343.0 | -1.30% |
| Apr 16, 2024 | $27.23 | $27.03 | $0.20 | 335.0 | +0.07% |
| Apr 15, 2024 | $27.21 | $27.21 | $0.00 | 100.0 | -1.78% |
| Apr 12, 2024 | $27.70 | $27.70 | $0.00 | 45.00 | -2.38% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.54 | $27.08 | $1.46 | 917.0 | +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% |
0.28%
0.06%
Cap:
|
Volume (24h):