Dark

OND
ProShares On-Demand ETF
stock NYSE ETF

At Close

Jun 17, 2025

40.16USD-0.586%(-0.24)11,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	40.2900	40.3400	40.1582	40.1582	-0.586%	11,897	0.000%
2025-06-16	40.4900	40.4900	40.3951	40.3951	+1.802%	583	-0.586%
2025-06-13	39.8600	39.9800	39.6800	39.6802	-1.695%	1,593	+1.205%
2025-06-12	40.3642	40.3642	40.3642	40.3642	+0.520%	142	-0.510%
2025-06-11	40.3200	40.3200	40.1552	40.1552	+0.659%	586	+0.007%
2025-06-10	40.0100	40.0100	39.8923	39.8923	-0.427%	332	+0.667%
2025-06-09	40.0634	40.0634	40.0634	40.0634	+0.821%	96	+0.237%
2025-06-06	39.8000	39.8000	39.7371	39.7371	+0.660%	464	+1.060%
2025-06-05	39.4500	40.2400	39.4500	39.4767	+0.361%	2,070	+1.726%
2025-06-04	39.3348	39.3348	39.3348	39.3348	+1.535%	46	+2.093%
2025-06-03	38.6850	38.7500	38.6850	38.7400	+0.396%	535	+3.661%
2025-06-02	38.2844	38.5872	38.2844	38.5872	+1.043%	627	+4.071%
2025-05-30	38.1888	38.1888	38.1888	38.1888	-0.786%	86	+5.157%
2025-05-29	38.6900	38.6900	38.4915	38.4915	-1.126%	473	+4.330%
2025-05-28	38.9300	38.9300	38.9300	38.9300	+0.387%	331	+3.155%
2025-05-27	38.7801	38.7801	38.7801	38.7801	+1.768%	70	+3.554%
2025-05-23	38.1064	38.1064	38.1064	38.1064	+0.615%	21	+5.384%
2025-05-22	37.3000	37.8735	37.3000	37.8735	-0.285%	219	+6.032%
2025-05-21	37.9817	37.9817	37.9817	37.9817	-1.354%	14	+5.730%
2025-05-20	38.5030	38.5030	38.5030	38.5030	+0.230%	14	+4.299%
2025-05-19	38.5000	38.5000	38.4147	38.4147	+0.078%	389	+4.539%
2025-05-16	38.0600	38.3846	38.0600	38.3846	+1.054%	107	+4.621%
2025-05-15	38.0000	38.2200	37.9000	37.9843	+0.381%	1,461	+5.723%
2025-05-14	37.8400	37.8400	37.8400	37.8400	+1.565%	167	+6.126%
2025-05-13	37.2570	37.2570	37.2570	37.2570	+1.273%	169	+7.787%
2025-05-12	36.9200	36.9200	36.7885	36.7885	+1.729%	164	+9.160%
2025-05-09	36.1633	36.1633	36.1633	36.1633	+0.618%	13	+11.047%
2025-05-08	36.1500	36.1500	35.9411	35.9411	+0.308%	613	+11.733%
2025-05-07	35.8306	35.8306	35.8306	35.8306	-1.302%	39	+12.078%
2025-05-06	36.3032	36.3032	36.3032	36.3032	-0.239%	133	+10.619%
2025-05-05	36.5700	36.5700	36.3902	36.3902	+0.301%	1,288	+10.354%
2025-05-02	36.3100	36.4500	36.1550	36.2809	+3.526%	1,000	+10.687%
2025-05-01	35.2000	35.8200	35.0451	35.0451	+0.066%	1,554	+14.590%
2025-04-30	34.5600	35.0800	34.5600	35.0221	+0.128%	2,613	+14.665%
2025-04-29	34.8100	34.9775	34.6650	34.9775	+0.652%	300	+14.812%
2025-04-28	34.7510	34.7510	34.7510	34.7510	+0.379%	6	+15.560%
2025-04-25	34.6197	34.6197	34.6197	34.6197	+0.522%	3	+15.998%
2025-04-24	34.4399	34.4399	34.4399	34.4399	+2.876%	12	+16.604%
2025-04-23	33.4772	33.4772	33.4772	33.4772	+1.523%	21	+19.957%
2025-04-22	33.1100	33.1100	32.9750	32.9750	+2.323%	194	+21.784%
2025-04-21	32.2264	32.2264	32.2264	32.2264	-1.652%	29	+24.613%
2025-04-17	32.7677	32.7677	32.7677	32.7677	+0.972%	34	+22.554%
2025-04-16	32.4522	32.4522	32.4522	32.4522	-1.220%	1	+23.746%
2025-04-15	32.8531	32.8531	32.8531	32.8531	+0.535%	26	+22.236%
2025-04-14	32.6900	32.6900	32.6783	32.6783	+0.800%	215	+22.890%
2025-04-11	32.4190	32.4190	32.4190	32.4190	+1.923%	33	+23.872%
2025-04-10	31.8072	31.8072	31.8072	31.8072	+6.866%	4	+26.255%
2025-04-08	29.7635	29.7635	29.7635	29.7635	-0.945%	43	+34.924%
2025-04-07	29.8600	30.0475	29.8600	30.0475	-1.301%	127	+33.649%
2025-04-04	30.4435	30.4435	30.4435	30.4435	-6.194%	37	+31.911%
2025-04-03	32.4538	32.4538	32.4538	32.4538	-3.487%	4	+23.740%
2025-04-02	33.6264	33.6264	33.6264	33.6264	+1.301%	12	+19.425%
2025-04-01	33.1945	33.1945	33.1945	33.1945	+0.773%	110	+20.978%
2025-03-31	32.9400	32.9400	32.9400	32.9400	-0.844%	126	+21.913%
2025-03-28	33.2203	33.2203	33.2203	33.2203	-2.281%	18	+20.885%
2025-03-27	33.9400	33.9956	33.9400	33.9956	+0.363%	365	+18.128%
2025-03-26	33.8725	33.8725	33.8725	33.8725	-2.010%	60	+18.557%
2025-03-25	34.4400	34.5673	34.4400	34.5673	+0.754%	102	+16.174%
2025-03-24	34.3086	34.3086	34.3086	34.3086	+1.096%	115	+17.050%
2025-03-21	33.9368	33.9368	33.9368	33.9368	+0.354%	43	+18.332%
2025-03-20	33.7300	33.8172	33.7300	33.8172	-0.972%	104	+18.751%
2025-03-19	34.1400	34.1492	34.1400	34.1492	+1.094%	108	+17.596%
2025-03-18	33.7798	33.7798	33.7798	33.7798	-0.778%	0	+18.882%
2025-03-17	33.5000	34.1914	33.5000	34.0446	+1.652%	338	+17.958%
2025-03-14	33.4912	33.4912	33.4912	33.4912	+2.405%	18	+19.907%
2025-03-13	32.7046	32.7046	32.7046	32.7046	-1.170%	8	+22.791%
2025-03-12	33.0917	33.0917	33.0917	33.0917	+0.461%	20	+21.354%
2025-03-11	32.9397	32.9397	32.9397	32.9397	+0.339%	3	+21.914%
2025-03-10	33.5600	33.5600	32.5900	32.8283	-4.247%	747	+22.328%
2025-03-07	34.2843	34.2843	34.2843	34.2843	+0.442%	36	+17.133%
2025-03-06	34.1600	34.1600	34.1334	34.1334	-2.789%	111	+17.651%
2025-03-05	35.1127	35.1127	35.1127	35.1127	+2.683%	9	+14.369%
2025-03-04	34.1951	34.1951	34.1951	34.1951	+0.279%	105	+17.438%
2025-03-03	35.0000	35.0000	34.0999	34.0999	-2.034%	372	+17.766%
2025-02-28	34.8078	34.8078	34.8078	34.8078	+0.808%	134	+15.371%
2025-02-27	34.5287	34.5287	34.5287	34.5287	-1.956%	64	+16.304%
2025-02-26	35.2174	35.2174	35.2174	35.2174	+1.390%	24	+14.029%
2025-02-25	34.6600	34.7347	34.6600	34.7347	-1.328%	383	+15.614%
2025-02-24	35.2022	35.2022	35.2022	35.2022	-1.068%	30	+14.079%
2025-02-21	35.5821	35.5821	35.5821	35.5821	-0.363%	92	+12.861%
2025-02-20	35.7116	35.7116	35.7116	35.7116	-1.111%	119	+12.451%
2025-02-19	36.1128	36.1128	36.1128	36.1128	-0.851%	48	+11.202%
2025-02-18	36.4750	36.4750	36.4228	36.4228	+0.810%	584	+10.256%
2025-02-14	36.1400	36.1400	36.1300	36.1300	+0.923%	414	+11.149%
2025-02-13	35.7996	35.7996	35.7996	35.7996	+1.902%	10	+12.175%
2025-02-12	35.1313	35.1313	35.1313	35.1313	-0.384%	11	+14.309%
2025-02-11	35.2666	35.2666	35.2666	35.2666	-0.560%	307	+13.870%
2025-02-10	35.4652	35.4652	35.4652	35.4652	+1.624%	105	+13.233%
2025-02-07	34.8600	35.0000	34.8600	34.8985	+1.145%	1,278	+15.071%
2025-02-06	34.5035	34.5035	34.5035	34.5035	+0.754%	66	+16.389%
2025-02-05	34.2700	34.2700	34.2450	34.2453	+0.025%	344	+17.266%
2025-02-04	34.2366	34.2366	34.2366	34.2366	+2.640%	186	+17.296%
2025-02-03	33.3560	33.3560	33.3560	33.3560	-0.576%	10	+20.393%
2025-01-31	33.4900	33.5492	33.4900	33.5492	-1.069%	176	+19.699%
2025-01-30	33.5700	33.9117	33.5700	33.9117	+1.444%	388	+18.420%
2025-01-29	33.4290	33.4290	33.4290	33.4290	-0.255%	0	+20.130%
2025-01-28	33.5250	33.5250	33.5145	33.5145	+1.301%	118	+19.823%
2025-01-27	33.0840	33.0840	33.0840	33.0840	-1.614%	13	+21.383%
2025-01-24	33.5400	33.6269	33.5400	33.6269	+0.686%	214	+19.423%
2025-01-23	33.0600	33.3979	33.0600	33.3979	-0.266%	184	+20.242%
2025-01-22	33.4870	33.4870	33.4870	33.4870	-0.143%	113	+19.922%
2025-01-21	33.5351	33.5351	33.5351	33.5351	+0.993%	211	+19.750%
2025-01-17	33.2054	33.2054	33.2054	33.2054	+0.938%	199	+20.939%
2025-01-16	32.8967	32.8967	32.8967	32.8967	-0.140%	14	+22.074%
2025-01-15	32.9427	32.9427	32.9427	32.9427	+2.307%	0	+21.903%
2025-01-14	32.1300	32.2000	32.1300	32.2000	+0.025%	490	+24.715%
2025-01-13	32.1900	32.2000	31.9200	32.1919	-0.696%	1,208	+24.746%
2025-01-10	32.2400	32.4175	32.2400	32.4175	-1.941%	136	+23.878%
2025-01-08	33.0591	33.0591	33.0591	33.0591	-0.923%	210	+21.474%
2025-01-07	33.5500	33.5500	33.3672	33.3672	-1.181%	1,069	+20.352%
2025-01-06	33.9900	33.9900	33.7660	33.7660	+0.585%	318	+18.931%
2025-01-03	33.5183	33.6800	33.5183	33.5695	+2.794%	2,152	+19.627%
2025-01-02	32.6571	32.6571	32.6571	32.6571	+0.581%	39	+22.969%
2024-12-31	32.4684	32.4684	32.4684	32.4684	-0.577%	51	+23.684%
2024-12-30	32.6500	32.6567	32.6500	32.6567	-1.219%	383	+22.971%
2024-12-27	33.2500	33.2500	32.9300	33.0598	-1.662%	2,359	+21.471%
2024-12-26	33.4200	33.6185	33.4200	33.6185	+0.361%	664	+19.453%
2024-12-24	33.5300	33.5300	33.4975	33.4975	+0.711%	199	+19.884%
2024-12-23	33.2610	33.2610	33.2610	33.2610	-0.282%	39	+20.737%
2024-12-20	32.7400	33.3551	32.7400	33.3551	+0.737%	492	+20.396%
2024-12-19	33.1000	33.1111	33.0300	33.1111	+0.174%	468	+21.283%
2024-12-18	33.0537	33.0537	33.0537	33.0537	-2.994%	5	+21.494%
2024-12-17	34.0800	34.1400	34.0200	34.0740	-0.094%	3,506	+17.856%
2024-12-16	34.0400	34.1500	33.9500	34.1062	-0.590%	6,572	+17.745%
2024-12-13	34.2200	34.3087	34.1000	34.3087	-1.015%	2,571	+17.050%
2024-12-12	34.6604	34.6604	34.6604	34.6604	-0.781%	21	+15.862%
2024-12-11	34.9800	34.9800	34.8600	34.9333	+0.613%	2,599	+14.957%
2024-12-10	34.7500	34.7500	34.7205	34.7205	-2.376%	112	+15.661%
2024-12-09	35.5600	35.5656	35.5600	35.5656	+0.738%	661	+12.913%
2024-12-06	35.3049	35.3049	35.3049	35.3049	+0.484%	34	+13.747%
2024-12-05	35.2700	35.2700	35.1350	35.1350	-0.411%	796	+14.297%
2024-12-04	35.2800	35.2800	35.2800	35.2800	+0.797%	291	+13.827%
2024-12-03	35.0009	35.0009	35.0009	35.0009	-0.055%	126	+14.735%
2024-12-02	34.7800	35.0200	34.7800	35.0200	+0.739%	465	+14.672%
2024-11-29	34.6300	34.7630	34.6300	34.7630	+0.587%	402	+15.520%
2024-11-27	34.7200	34.7200	34.5601	34.5601	+0.610%	625	+16.198%
2024-11-26	34.4200	34.4800	34.3505	34.3505	-0.094%	926	+16.907%
2024-11-25	34.3828	34.3828	34.3828	34.3828	+0.157%	118	+16.797%
2024-11-22	34.1400	34.3290	34.1400	34.3290	-0.141%	618	+16.980%
2024-11-21	34.3774	34.3774	34.3774	34.3774	-0.158%	35	+16.816%
2024-11-20	34.4200	34.4319	34.4200	34.4319	+0.666%	182	+16.631%
2024-11-19	34.2042	34.2042	34.2042	34.2042	+1.241%	2	+17.407%
2024-11-18	33.7850	33.7850	33.7850	33.7850	+0.373%	15	+18.864%
2024-11-15	33.8100	33.8100	33.6596	33.6596	-1.627%	193	+19.307%
2024-11-14	34.2000	34.3600	34.1700	34.2162	-0.012%	711	+17.366%
2024-11-13	34.3600	34.3600	34.2202	34.2202	+0.174%	317	+17.352%
2024-11-12	34.0600	34.1850	34.0600	34.1606	-0.898%	2,035	+17.557%
2024-11-11	34.3400	34.4701	34.3400	34.4701	+0.942%	273	+16.502%
2024-11-08	34.2700	34.2700	34.1483	34.1483	-2.224%	150	+17.599%
2024-11-07	34.7800	35.0000	34.7200	34.9251	+3.068%	4,438	+14.984%
2024-11-06	33.5800	33.8900	33.5800	33.8854	+1.365%	2,213	+18.512%
2024-11-05	33.4290	33.4290	33.4290	33.4290	+1.057%	127	+20.130%
2024-11-04	33.0450	33.0800	33.0450	33.0795	-0.149%	466	+21.399%
2024-11-01	33.3600	33.3600	33.1287	33.1287	+0.898%	301	+21.219%
2024-10-31	33.8200	33.8200	32.8200	32.8339	-0.978%	604	+22.307%
2024-10-30	33.1500	33.1581	32.9972	33.1581	-0.755%	609	+21.111%
2024-10-29	33.4105	33.4105	33.4105	33.4105	+0.680%	267	+20.196%
2024-10-28	33.1850	33.1850	33.1850	33.1850	+1.227%	3	+21.013%
2024-10-25	32.7827	32.7827	32.7827	32.7827	-0.084%	52	+22.498%
2024-10-24	32.8101	32.8101	32.8101	32.8101	+0.168%	7	+22.396%
2024-10-23	32.8700	32.8700	32.7550	32.7550	-0.628%	505	+22.602%
2024-10-22	32.9621	32.9621	32.9621	32.9621	+0.367%	52	+21.831%
2024-10-21	32.8416	32.8416	32.8416	32.8416	+0.816%	13	+22.278%
2024-10-18	32.6800	32.6800	32.5757	32.5757	+1.815%	200	+23.277%
2024-10-17	31.9949	31.9949	31.9949	31.9949	-1.189%	51	+25.514%
2024-10-16	32.3800	32.3800	32.3800	32.3800	+0.409%	63	+24.022%
2024-10-15	32.5100	32.5100	32.1500	32.2482	-2.426%	1,275	+24.529%
2024-10-14	33.0499	33.0499	33.0499	33.0499	-0.840%	12	+21.508%
2024-10-11	33.3300	33.3300	33.3300	33.3300	+1.600%	25	+20.487%
2024-10-10	32.8050	32.8050	32.8050	32.8050	-0.739%	7	+22.415%
2024-10-09	33.0492	33.0492	33.0492	33.0492	+0.408%	111	+21.510%
2024-10-08	32.9149	32.9149	32.9149	32.9149	-0.694%	35	+22.006%
2024-10-07	33.1449	33.1449	33.1449	33.1449	-1.342%	158	+21.160%
2024-10-04	33.3800	33.5958	33.3800	33.5958	+1.475%	219	+19.533%
2024-10-03	33.1074	33.1074	33.1074	33.1074	-0.935%	71	+21.297%
2024-10-02	33.3400	33.5000	33.3400	33.4200	+1.910%	3,018	+20.162%
2024-10-01	32.7935	32.7935	32.7935	32.7935	+0.588%	83	+22.458%
2024-09-30	32.7800	32.7800	32.6017	32.6017	-0.056%	208	+23.178%
2024-09-27	32.6199	32.6199	32.6199	32.6199	-0.469%	54	+23.110%
2024-09-26	32.7735	32.7735	32.7735	32.7735	+2.840%	21	+22.533%
2024-09-25	31.8684	31.8684	31.8684	31.8684	-0.193%	33	+26.013%
2024-09-24	31.9300	31.9300	31.9300	31.9300	+3.196%	14	+25.769%
2024-09-23	30.9410	30.9410	30.9410	30.9410	+0.686%	12	+29.790%
2024-09-20	30.6800	30.7302	30.6800	30.7302	-0.485%	210	+30.680%
2024-09-19	30.8800	30.8800	30.8800	30.8800	+3.100%	102	+30.046%
2024-09-18	29.9514	29.9514	29.9514	29.9514	-0.104%	54	+34.078%
2024-09-17	29.9825	29.9825	29.9825	29.9825	+0.397%	30	+33.939%
2024-09-16	29.8639	29.8639	29.8639	29.8639	+0.450%	3	+34.471%
2024-09-13	29.7300	29.7300	29.7300	29.7300	+0.236%	42	+35.076%
2024-09-12	29.6601	29.6601	29.6601	29.6601	+0.708%	51	+35.395%
2024-09-11	29.4515	29.4515	29.4515	29.4515	+1.955%	30	+36.354%
2024-09-10	28.8867	28.8867	28.8867	28.8867	+0.062%	3	+39.020%
2024-09-09	29.0000	29.0000	28.7006	28.8687	+1.077%	1,521	+39.106%
2024-09-06	28.5612	28.5612	28.5612	28.5612	-2.061%	1	+40.604%
2024-09-05	29.1622	29.1622	29.1622	29.1622	+0.923%	0	+37.706%
2024-09-04	28.7400	28.8954	28.7400	28.8954	+0.359%	210	+38.978%
2024-09-03	28.7921	28.7921	28.7921	28.7921	-2.908%	0	+39.476%
2024-08-30	29.6500	29.6543	29.6500	29.6543	+0.911%	203	+35.421%
2024-08-29	29.3867	29.3867	29.3867	29.3867	+0.452%	0	+36.654%
2024-08-28	29.2546	29.2546	29.2546	29.2546	-1.127%	1	+37.271%
2024-08-27	29.5881	29.5881	29.5881	29.5881	-0.041%	51	+35.724%
2024-08-26	29.6001	29.6001	29.6001	29.6001	-0.861%	6	+35.669%
2024-08-23	29.8573	29.8573	29.8573	29.8573	+2.216%	0	+34.500%
2024-08-22	29.8400	29.8400	29.2099	29.2099	-1.824%	206	+37.481%
2024-08-21	29.7526	29.7526	29.7526	29.7526	+1.340%	0	+34.974%
2024-08-20	29.3591	29.3591	29.3591	29.3591	-0.451%	83	+36.783%
2024-08-19	29.4922	29.4922	29.4922	29.4922	+2.328%	2	+36.165%
2024-08-16	28.8212	28.8212	28.8212	28.8212	+0.424%	209	+39.336%
2024-08-15	28.6408	28.6994	28.6408	28.6994	+1.703%	102	+39.927%
2024-08-14	28.2187	28.2187	28.2187	28.2187	-0.183%	1	+42.311%
2024-08-13	28.0400	28.2705	28.0400	28.2705	+2.525%	202	+42.050%
2024-08-12	27.5742	27.5742	27.5742	27.5742	+0.038%	2	+45.637%
2024-08-09	27.5636	27.5636	27.5636	27.5636	+0.148%	4	+45.693%
2024-08-08	27.5228	27.5228	27.5228	27.5228	+2.760%	1	+45.909%
2024-08-07	27.0000	27.0000	26.7835	26.7835	-1.101%	483	+49.936%
2024-08-06	27.0817	27.0817	27.0817	27.0817	+1.443%	6	+48.285%
2024-08-05	25.5600	26.6966	25.5600	26.6966	-2.831%	2,238	+50.424%
2024-08-02	27.4744	27.4744	27.4744	27.4744	-1.521%	0	+46.166%
2024-08-01	27.8987	27.8987	27.8987	27.8987	-2.619%	100	+43.943%
2024-07-31	28.6490	28.6490	28.6490	28.6490	+2.026%	101	+40.173%
2024-07-30	28.0800	28.0800	28.0800	28.0800	-0.024%	117	+43.014%
2024-07-29	28.0868	28.0868	28.0868	28.0868	+0.235%	114	+42.979%
2024-07-26	28.0209	28.0209	28.0209	28.0209	+0.330%	15	+43.315%
2024-07-25	27.9288	27.9288	27.9288	27.9288	-0.882%	4	+43.788%
2024-07-24	28.1773	28.1773	28.1773	28.1773	-1.894%	0	+42.520%
2024-07-23	28.7214	28.7214	28.7214	28.7214	-0.143%	101	+39.820%
2024-07-22	28.7700	28.7700	28.7626	28.7626	+1.327%	212	+39.620%
2024-07-19	28.6400	28.6400	28.3860	28.3860	-0.817%	200	+41.472%
2024-07-18	29.1200	29.1200	28.6197	28.6197	-1.205%	277	+40.317%
2024-07-17	29.1260	29.1260	28.9688	28.9688	-2.626%	234	+38.626%
2024-07-16	29.7499	29.7499	29.7499	29.7499	+0.271%	26	+34.986%
2024-07-15	29.6696	29.6696	29.6696	29.6696	-0.395%	1	+35.351%
2024-07-12	29.7873	29.7873	29.7873	29.7873	+0.159%	1	+34.817%
2024-07-11	29.7400	29.7400	29.7400	29.7400	+0.406%	0	+35.031%
2024-07-10	29.6196	29.6196	29.6196	29.6196	+0.235%	23	+35.580%
2024-07-09	29.5501	29.5501	29.5501	29.5501	+0.857%	5	+35.899%
2024-07-08	29.2990	29.2990	29.2990	29.2990	+0.427%	4	+37.063%
2024-07-05	29.1745	29.1745	29.1745	29.1745	+0.604%	28	+37.648%
2024-07-03	28.9992	28.9992	28.9992	28.9992	+0.998%	2	+38.480%
2024-07-02	28.7127	28.7127	28.7127	28.7127	+0.040%	40	+39.862%
2024-07-01	28.7011	28.7011	28.7011	28.7011	-0.903%	2	+39.919%
2024-06-28	28.9625	28.9625	28.9625	28.9625	+0.367%	2	+38.656%
2024-06-27	28.8566	28.8566	28.8566	28.8566	-0.963%	70	+39.165%
2024-06-26	29.1200	29.1371	29.1200	29.1371	-0.343%	335	+37.825%
2024-06-25	29.2374	29.2374	29.2374	29.2374	+0.701%	0	+37.352%
2024-06-24	29.0339	29.0339	29.0339	29.0339	-0.296%	3	+38.315%
2024-06-21	29.1201	29.1201	29.1201	29.1201	-0.459%	3	+37.905%
2024-06-20	29.2545	29.2545	29.2545	29.2545	-0.036%	20	+37.272%
2024-06-18	29.2650	29.2650	29.2650	29.2650	+0.238%	74	+37.223%
2024-06-17	29.0000	29.3200	29.0000	29.1956	+0.901%	550	+37.549%
2024-06-14	28.9350	28.9350	28.9350	28.9350	-0.032%	12	+38.788%
2024-06-13	29.3400	29.3400	28.9444	28.9444	-0.464%	339	+38.743%
2024-06-12	29.0792	29.0792	29.0792	29.0792	+1.564%	42	+38.099%
2024-06-11	28.6313	28.6313	28.6313	28.6313	-0.291%	0	+40.260%
2024-06-10	28.7150	28.7150	28.7150	28.7150	-0.135%	14	+39.851%
2024-06-07	28.7537	28.7537	28.7537	28.7537	-1.156%	22	+39.663%
2024-06-06	29.0901	29.0901	29.0901	29.0901	+0.240%	98	+38.048%
2024-06-05	28.8100	29.0205	28.8100	29.0205	+1.796%	263	+38.379%
2024-06-04	28.4000	28.5084	28.3600	28.5084	+0.915%	523	+40.864%
2024-06-03	28.2498	28.2498	28.2498	28.2498	+1.241%	4	+42.154%
2024-05-31	27.9036	27.9036	27.9036	27.9036	-0.074%	37	+43.918%
2024-05-30	27.9244	27.9244	27.9244	27.9244	-0.013%	9	+43.810%
2024-05-29	27.9280	27.9280	27.9280	27.9280	-0.617%	105	+43.792%
2024-05-28	28.1200	28.1200	28.1015	28.1015	-0.013%	342	+42.904%
2024-05-24	28.1051	28.1051	28.1051	28.1051	+0.784%	75	+42.886%
2024-05-23	27.8864	27.8864	27.8864	27.8864	-0.913%	32	+44.006%
2024-05-22	28.1433	28.1433	28.1433	28.1433	-0.236%	51	+42.692%
2024-05-21	28.2100	28.2100	28.2100	28.2100	-1.148%	4	+42.354%
2024-05-20	28.5200	28.5376	28.5200	28.5376	-0.532%	605	+40.720%
2024-05-17	28.6200	28.6901	28.6200	28.6901	+0.270%	261	+39.972%
2024-05-16	28.6129	28.6129	28.6129	28.6129	+0.242%	0	+40.350%
2024-05-15	28.5439	28.5439	28.5439	28.5439	+1.041%	9	+40.689%
2024-05-14	28.2499	28.2499	28.2499	28.2499	+0.885%	71	+42.153%
2024-05-13	28.0020	28.0020	28.0020	28.0020	+0.351%	2	+43.412%
2024-05-10	27.9041	27.9041	27.9041	27.9041	-0.138%	41	+43.915%
2024-05-09	27.9427	27.9427	27.9427	27.9427	-0.483%	3	+43.716%
2024-05-08	28.0783	28.0783	28.0783	28.0783	-0.761%	53	+43.022%
2024-05-07	28.2935	28.2935	28.2935	28.2935	-0.849%	3	+41.934%
2024-05-06	28.5000	28.5358	28.5000	28.5358	+1.047%	222	+40.729%
2024-05-03	28.2700	28.2700	28.2401	28.2401	+1.375%	388	+42.203%
2024-05-02	27.8570	27.8570	27.8570	27.8570	+2.596%	40	+44.158%
2024-05-01	27.0796	27.1522	27.0796	27.1522	+0.645%	128	+47.900%
2024-04-30	26.9782	26.9782	26.9782	26.9782	-1.755%	8	+48.854%
2024-04-29	27.3800	27.4600	27.3800	27.4600	+0.599%	121	+46.243%
2024-04-26	27.4200	27.4200	27.2900	27.2965	+1.389%	312	+47.118%
2024-04-25	26.9226	26.9226	26.9226	26.9226	+0.550%	98	+49.162%
2024-04-24	27.1800	27.1800	26.7753	26.7753	-0.783%	272	+49.982%
2024-04-23	26.9867	26.9867	26.9867	26.9867	+1.754%	51	+48.807%
2024-04-22	26.3250	26.5216	26.2800	26.5216	+1.337%	1,159	+51.417%
2024-04-19	26.7600	26.7600	26.1716	26.1716	-2.708%	2,627	+53.442%
2024-04-18	26.9000	26.9000	26.9000	26.9000	+0.087%	0	+49.287%
2024-04-17	27.2400	27.2400	26.8767	26.8767	-1.297%	343	+49.416%
2024-04-16	27.0300	27.2300	27.0300	27.2300	+0.074%	335	+47.478%
2024-04-15	27.2100	27.2100	27.2100	27.2100	-1.785%	100	+47.586%
2024-04-12	27.7044	27.7044	27.7044	27.7044	-2.381%	45	+44.952%
2024-04-11	28.3800	28.3800	28.3800	28.3800	+1.086%	145	+41.502%
2024-04-10	28.0752	28.0752	28.0752	28.0752	-0.291%	53	+43.038%
2024-04-09	28.1572	28.1572	28.1572	28.1572	+0.251%	1	+42.621%
2024-04-08	28.0867	28.0867	28.0867	28.0867	-0.365%	3	+42.979%
2024-04-05	28.1896	28.1896	28.1896	28.1896	+1.661%	51	+42.458%
2024-04-04	27.7289	27.7289	27.7289	27.7289	-0.349%	3	+44.824%
2024-04-03	27.8259	27.8259	27.8259	27.8259	+0.586%	0	+44.320%
2024-04-02	27.6639	27.6639	27.6639	27.6639	-0.310%	12	+45.165%
2024-04-01	27.7498	27.7498	27.7498	27.7498	-0.230%	53	+44.715%
2024-03-28	27.9000	27.9500	27.8137	27.8137	-0.201%	2,529	+44.383%
2024-03-27	27.8698	27.8698	27.8698	27.8698	-0.165%	0	+44.092%
2024-03-26	27.9158	27.9158	27.9158	27.9158	+0.151%	5	+43.855%
2024-03-25	27.8736	27.8736	27.8736	27.8736	-0.690%	8	+44.073%
2024-03-22	28.0672	28.0672	28.0672	28.0672	-0.130%	5	+43.079%
2024-03-21	28.2100	28.2100	28.1038	28.1038	+0.360%	205	+42.892%
2024-03-20	28.0031	28.0031	28.0031	28.0031	+2.452%	90	+43.406%
2024-03-19	26.9900	27.3328	26.9900	27.3328	+0.458%	159	+46.923%
2024-03-18	27.2082	27.2082	27.2082	27.2082	+0.299%	24	+47.596%
2024-03-15	27.3900	27.3900	27.1270	27.1270	-0.939%	201	+48.038%
2024-03-14	27.3841	27.3841	27.3841	27.3841	-1.301%	17	+46.648%
2024-03-13	27.7451	27.7451	27.7451	27.7451	-0.140%	53	+44.740%
2024-03-12	27.6600	27.7841	27.6600	27.7841	+1.408%	100	+44.537%
2024-03-11	27.3983	27.3983	27.3983	27.3983	+0.824%	3	+46.572%
2024-03-08	27.4833	27.4833	27.1743	27.1743	-0.977%	2,111	+47.780%
2024-03-07	27.4424	27.4424	27.4424	27.4424	+0.911%	66	+46.336%
2024-03-06	27.1946	27.1946	27.1946	27.1946	+1.513%	1	+47.670%
2024-03-05	26.7894	26.7894	26.7894	26.7894	-1.570%	23	+49.903%
2024-03-04	27.2166	27.2166	27.2166	27.2166	+0.101%	1	+47.550%
2024-03-01	27.1892	27.1892	27.1892	27.1892	+2.193%	14	+47.699%
2024-02-29	26.6500	26.6500	26.6057	26.6057	+0.981%	263	+50.938%
2024-02-28	26.3473	26.3473	26.3473	26.3473	-1.450%	4	+52.419%
2024-02-27	26.7350	26.7350	26.7350	26.7350	+0.786%	0	+50.208%
2024-02-26	26.5265	26.5265	26.5265	26.5265	-0.661%	3	+51.389%
2024-02-23	26.7600	26.7600	26.7031	26.7031	+0.297%	195	+50.388%
2024-02-22	26.6240	26.6240	26.6240	26.6240	+1.814%	18	+50.835%
2024-02-21	26.2148	26.2148	26.1496	26.1496	-0.232%	203	+53.571%
2024-02-20	26.2105	26.2105	26.2105	26.2105	-1.725%	29	+53.214%
2024-02-16	26.6707	26.6707	26.6707	26.6707	-1.349%	5	+50.570%
2024-02-15	27.0355	27.0355	27.0355	27.0355	+2.075%	53	+48.539%
2024-02-14	26.4858	26.4858	26.4858	26.4858	+5.303%	23	+51.622%
2024-02-13	25.2200	25.2200	25.1520	25.1520	-1.442%	310	+59.662%
2024-02-12	25.5200	25.5200	25.5200	25.5200	+0.335%	45	+57.360%
2024-02-09	25.4347	25.4347	25.4347	25.4347	+0.747%	2	+57.887%
2024-02-08	25.2462	25.2462	25.2462	25.2462	+0.240%	27	+59.066%
2024-02-07	25.1399	25.1858	25.1399	25.1858	-1.309%	151	+59.448%
2024-02-06	25.2000	25.5198	25.2000	25.5198	+2.141%	101	+57.361%
2024-02-05	24.9849	24.9849	24.9849	24.9849	-0.309%	29	+60.730%
2024-02-02	25.0624	25.0624	25.0624	25.0624	+1.545%	43	+60.233%
2024-02-01	24.6811	24.6811	24.6811	24.6811	+1.266%	10	+62.708%
2024-01-31	24.3900	24.3900	24.3725	24.3725	-1.165%	339	+64.768%
2024-01-30	24.6598	24.6598	24.6598	24.6598	-1.311%	3	+62.849%
2024-01-29	24.9875	24.9875	24.9875	24.9875	+0.756%	13	+60.713%
2024-01-26	24.8000	24.8000	24.8000	24.8000	-0.125%	3	+61.928%
2024-01-25	24.8311	24.8311	24.8311	24.8311	+0.328%	0	+61.725%
2024-01-24	24.7499	24.7499	24.7499	24.7499	+1.268%	24	+62.256%
2024-01-23	24.3300	24.4400	24.3300	24.4400	+1.411%	522	+64.313%
2024-01-22	24.1913	24.1913	24.0999	24.0999	+0.270%	302	+66.632%
2024-01-19	24.0351	24.0351	24.0351	24.0351	+0.840%	0	+67.081%
2024-01-18	23.8350	23.8350	23.8350	23.8350	+1.555%	53	+68.484%
2024-01-17	23.4700	23.4700	23.4700	23.4700	-1.885%	3	+71.104%
2024-01-16	23.9209	23.9209	23.9209	23.9209	-2.793%	0	+67.879%
2024-01-12	24.6083	24.6083	24.6083	24.6083	-0.410%	0	+63.190%
2024-01-11	24.5100	24.7095	24.5100	24.7095	+0.740%	400	+62.521%
2024-01-10	24.5281	24.5281	24.5281	24.5281	+0.568%	75	+63.723%
2024-01-09	24.3896	24.3896	24.3896	24.3896	+0.038%	0	+64.653%
2024-01-08	24.3803	24.3803	24.3803	24.3803	+1.924%	99	+64.716%
2024-01-05	23.9200	23.9200	23.9200	23.9200	-0.229%	2	+67.885%
2024-01-04	23.9748	23.9748	23.9748	23.9748	+0.679%	11	+67.502%
2024-01-03	23.8131	23.8131	23.8131	23.8131	-0.622%	101	+68.639%
2024-01-02	23.9622	23.9622	23.9622	23.9622	-2.580%	4	+67.590%
2023-12-29	24.6900	24.6900	24.5968	24.5968	-0.363%	330	+63.266%
2023-12-28	24.6863	24.6863	24.6863	24.6863	+0.214%	1	+62.674%
2023-12-27	24.6335	24.6335	24.6335	24.6335	+0.616%	6	+63.023%
2023-12-26	24.4827	24.4827	24.4827	24.4827	+0.389%	27	+64.027%
2023-12-22	24.3879	24.3879	24.3879	24.3879	-2.371%	0	+64.664%

.dark-mode .PL6hn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PL6hn4{ color: #333333; background-color: white; border: 2px solid #333333; }ONDProShares On-Demand ETFstock NYSE ETF

OND
ProShares On-Demand ETF
stock NYSE ETF