Get the Stockscreener App
45.52
1.72%
0.7696
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 September 08, 2025, is $45.52.
- Proshares On Demand Etf all-time high stock price is $45.20, occurred on August 13, 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 $45.52 now.
- The 52-week high stock price for OND is $45.20, representing a -0.69% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for OND is $28.70, indicating a -36.94% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| Sep 08, 2025 | $45.57 | $45.47 | $0.10 | 621.0 | +1.62% |
| Sep 05, 2025 | $44.79 | $44.59 | $0.20 | 1,051.0 | +0.26% |
| Sep 04, 2025 | $44.69 | $44.63 | $0.0624 | 1,981.0 | +0.61% |
| Sep 03, 2025 | $44.58 | $44.01 | $0.57 | 1,007.0 | +0.44% |
| Sep 02, 2025 | $44.16 | $43.92 | $0.2397 | 1,292.0 | -0.59% |
| Aug 29, 2025 | $44.42 | $44.33 | $0.0926 | 635.0 | -0.41% |
| Aug 28, 2025 | $44.66 | $44.60 | $0.06 | 2,913.0 | -0.14% |
| Aug 27, 2025 | $44.69 | $44.55 | $0.139 | 1,177.0 | -0.73% |
| Aug 26, 2025 | $44.99 | $44.92 | $0.0716 | 663.0 | -0.02% |
| Aug 25, 2025 | $45.06 | $44.81 | $0.2479 | 1,394.0 | +0.02% |
| Aug 22, 2025 | $45.04 | $44.78 | $0.2554 | 16,428.0 | +2.26% |
| Aug 21, 2025 | $44.00 | $43.83 | $0.167 | 576.0 | -0.46% |
| Aug 20, 2025 | $44.20 | $43.46 | $0.7425 | 1,329.0 | -0.53% |
| Aug 19, 2025 | $44.84 | $44.44 | $0.40 | 1,301.0 | -1.37% |
| Aug 18, 2025 | $45.06 | $44.85 | $0.2087 | 567.0 | +0.35% |
| Aug 15, 2025 | $44.90 | $44.79 | $0.1137 | 594.0 | +0.32% |
| Aug 14, 2025 | $44.98 | $44.57 | $0.41 | 2,377.0 | -0.64% |
| Aug 13, 2025 | $45.20 | $44.92 | $0.28 | 1,617.0 | +0.80% |
| Aug 12, 2025 | $44.69 | $44.21 | $0.4801 | 1,660.0 | +2.42% |
| Aug 11, 2025 | $43.84 | $43.46 | $0.379 | 7,554.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $45.57 | $43.92 | $1.65 | 5,952.0 | +2.36% |
| 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% |
0.25%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):