ProShares On-Demand ETF (OND)
28.54
+0.30
(+1.05%)
USD |
NYSEARCA |
May 06, 16:00
OND Price: 28.54 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 28.50 | 28.54 | 28.50 | 28.54 | 222.00 |
May 03, 2024 | 28.27 | 28.27 | 28.24 | 28.24 | 388.00 |
May 02, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 40.00 |
May 01, 2024 | 27.08 | 27.15 | 27.08 | 27.15 | 128.00 |
Apr 30, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 8.000 |
Apr 29, 2024 | 27.38 | 27.46 | 27.38 | 27.46 | 121.00 |
Apr 26, 2024 | 27.42 | 27.42 | 27.29 | 27.30 | 312.00 |
Apr 25, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 98.00 |
Apr 24, 2024 | 27.18 | 27.18 | 26.78 | 26.78 | 272.00 |
Apr 23, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 51.00 |
Apr 22, 2024 | 26.32 | 26.52 | 26.28 | 26.52 | 1159.00 |
Apr 19, 2024 | 26.76 | 26.76 | 26.17 | 26.17 | 2627.00 |
Apr 18, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000 |
Apr 17, 2024 | 27.24 | 27.24 | 26.88 | 26.88 | 343.00 |
Apr 16, 2024 | 27.03 | 27.23 | 27.03 | 27.23 | 335.00 |
Apr 15, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 100.00 |
Apr 12, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 45.00 |
Apr 11, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 145.00 |
Apr 10, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 53.00 |
Apr 09, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 1.000 |
Apr 08, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 3.000 |
Apr 05, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 51.00 |
Apr 04, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 3.000 |
Apr 03, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 0.000 |
Apr 02, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 12.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.73
Minimum
Oct 14 2022
40.83
Maximum
Nov 16 2021
24.00
Average
22.62
Median