Free Trial
→ Countdown to the biggest trade of my 25 yr career (From Timothy Sykes) (Ad) Free OND Stock Alerts

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

$33.08
-0.05 (-0.15%)
(As of 11/4/2024 ET)
Compare

ProShares On-Demand ETF Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
-1.54%
3 Month
Performance
+23.89%
6 Month
Performance
+17.14%
Year-To-Date
Performance
+34.49%
1 Year
Performance
+43.86%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

OND Stock Chart for Tuesday, November, 5, 2024

OND Chart by TradingView

ProShares On-Demand ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$33.13$33.08
-0.15%		$33.08$33.04466 shs$827,000.00
11/01/2024$32.83$33.13
+0.91%		$33.36$33.13301 shs$828,000.00
10/31/2024$33.16$32.83
-1.00%		$33.82$32.82604 shs$821,000.00
10/30/2024$33.41$33.16
-0.75%		$33.16$33.00609 shs$829,000.00
10/29/2024$33.19$33.41
+0.66%		$33.41$33.41267 shs$835,000.00
10/28/2024$32.78$33.19
+1.25%		$33.19$33.193 shs$830,000.00
10/25/2024$32.81$32.78
-0.09%		$32.78$32.7852 shs$820,000.00
10/24/2024$32.76$32.81
+0.15%		$32.81$32.817 shs$820,000.00
10/23/2024$32.96$32.76
-0.61%		$32.87$32.76505 shs$819,000.00
10/22/2024$32.84$32.96
+0.37%		$32.96$32.9652 shs$824,000.00
10/21/2024$32.58$32.84
+0.81%		$32.84$32.8413 shs$821,000.00
10/18/2024$31.99$32.58
+1.84%		$32.68$32.58200 shs$814,000.00
10/17/2024$32.38$31.99
-1.20%		$31.99$31.9951 shs$800,000.00
10/16/2024$32.25$32.38
+0.40%		$32.38$32.3863 shs$810,000.00
10/15/2024$33.05$32.25
-2.42%		$32.51$32.151,275 shs$806,000.00
10/14/2024$33.33$33.05
-0.84%		$33.05$33.0512 shs$826,000.00
10/11/2024$32.81$33.33
+1.58%		$33.33$33.3325 shs$833,000.00
10/10/2024$33.05$32.81
-0.73%		$32.81$32.817 shs$820,000.00
10/09/2024$32.91$33.05
+0.43%		$33.05$33.05111 shs$826,000.00
10/08/2024$33.14$32.91
-0.69%		$32.91$32.9135 shs$823,000.00
10/07/2024$33.60$33.14
-1.36%		$33.14$33.14158 shs$828,000.00
10/04/2024$33.11$33.60
+1.48%		$33.60$33.38219 shs$840,000.00
10/03/2024$33.42$33.11
-0.93%		$33.11$33.1171 shs$828,000.00
10/02/2024$32.79$33.42
+1.92%		$33.50$33.343,018 shs$836,000.00
10/01/2024$32.60$32.79
+0.58%		$32.79$32.7983 shs$820,000.00
09/30/2024$32.62$32.60
-0.06%		$32.78$32.60208 shs$815,000.00
09/27/2024$32.77$32.62
-0.46%		$32.62$32.6254 shs$815,000.00
09/26/2024$31.87$32.77
+2.82%		$32.77$32.7721 shs$819,000.00
09/25/2024$31.93$31.87
-0.19%		$31.87$31.8733 shs$797,000.00
09/24/2024$30.94$31.93
+3.20%		$31.93$31.9314 shs$798,000.00
09/23/2024$30.73$30.94
+0.68%		$30.94$30.9412 shs$774,000.00
09/20/2024$30.88$30.73
-0.49%		$30.73$30.68210 shs$768,000.00
09/19/2024$29.95$30.88
+3.11%		$30.88$30.88102 shs$772,000.00
09/18/2024$29.98$29.95
-0.10%		$29.95$29.9554 shs$749,000.00
09/17/2024$29.86$29.98
+0.40%		$29.98$29.9830 shs$750,000.00
09/16/2024$29.73$29.86
+0.44%		$29.86$29.863 shs$746,000.00
09/13/2024$29.66$29.73
+0.24%		$29.73$29.7342 shs$743,000.00
09/12/2024$29.45$29.66
+0.71%		$29.66$29.6651 shs$742,000.00
09/11/2024$28.89$29.45
+1.94%		$29.45$29.4530 shs$736,000.00
09/10/2024$28.87$28.89
+0.07%		$28.89$28.893 shs$722,000.00
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
09/09/2024$28.56$28.87
+1.08%		$29.00$28.701,521 shs$722,000.00
09/06/2024$29.16$28.56
-2.06%		$28.56$28.561 shs$714,000.00
09/05/2024$28.90$29.16
+0.90%		$29.16$29.16210 shs$729,000.00
09/04/2024$28.79$28.90
+0.38%		$28.90$28.74210 shs$722,000.00
09/03/2024$29.65$28.79
-2.90%		$28.79$28.79200 shs$720,000.00
09/02/2024$29.65$29.65
-0.01%		$29.65$29.65200 shs$741,000.00
08/30/2024$29.39$29.65
+0.88%		$29.65$29.65203 shs$741,000.00
08/29/2024$29.25$29.39
+0.46%		$29.39$29.391 shs$735,000.00
08/28/2024$29.59$29.25
-1.13%		$29.25$29.251 shs$731,000.00
08/27/2024$29.60$29.59
-0.03%		$29.59$29.5951 shs$740,000.00
08/26/2024$29.86$29.60
-0.86%		$29.60$29.606 shs$740,000.00
08/23/2024$29.21$29.86
+2.23%		$29.86$29.86206 shs$746,000.00
08/22/2024$29.75$29.21
-1.82%		$29.84$29.21206 shs$730,000.00
08/21/2024$29.36$29.75
+1.33%		$29.75$29.7583 shs$744,000.00
08/20/2024$29.49$29.36
-0.44%		$29.36$29.3683 shs$734,000.00
08/19/2024$28.82$29.49
+2.32%		$29.49$29.492 shs$737,000.00
08/16/2024$28.70$28.82
+0.42%		$28.82$28.82209 shs$720,000.00
08/15/2024$28.22$28.70
+1.70%		$28.70$28.64102 shs$718,000.00
08/14/2024$28.27$28.22
-0.18%		$28.22$28.221 shs$706,000.00
08/13/2024$27.57$28.27
+2.54%		$28.27$28.04202 shs$707,000.00
08/12/2024$27.56$27.57
+0.02%		$27.57$27.572 shs$689,000.00
08/09/2024$27.52$27.56
+0.15%		$27.56$27.564 shs$689,000.00
08/08/2024$26.78$27.52
+2.76%		$27.52$27.521 shs$688,000.00
08/07/2024$27.08$26.78
-1.11%		$27.00$26.78483 shs$670,000.00
08/06/2024$26.70$27.08
+1.42%		$27.08$27.086 shs$677,000.00
08/05/2024$27.47$26.70
-2.80%		$26.70$25.562,238 shs$668,000.00

Related Companies

This page (NYSEARCA:OND) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Missed Out On Nvidia?
Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...
Unstoppable Prosperity | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
WARNING: “Buffett Indicator” flashing for first time in 50 years
Warren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...
Behind the Markets | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored