MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OND — ProShares On-Demand ETF
NYSE ArcaProShares On-Demand ETF
$33.19
+0.35(+1.08%)
- O
- 33.19
- H
- 33.19
- L
- 33.19
- V
- 17.06
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.19
Period Return-0.86%
Period High$49.00
Period Low$32.32
Avg Daily Volume1.7K
Total Trading Days365
OND — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.19 | $33.19 | $33.19 | $33.19 | +$0.35 | +1.08% | 17 | $33.07 | $33.19 $33.19 |
| Oct 2, 2026 | $32.84 | $32.84 | $32.84 | $32.84 | +$0.02 | +0.07% | 59 | $32.86 | $32.84 $32.84 |
| Oct 1, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | +$0.03 | +0.11% | 23 | $32.83 | $32.81 $32.81 |
| Sep 30, 2026 | $33.03 | $33.03 | $32.78 | $32.78 | +$0.06 | +0.17% | 412 | $32.89 | $32.78 $33.03 |
| Sep 29, 2026 | $32.72 | $32.72 | $32.72 | $32.72 | +$0.05 | +0.15% | 13 | $32.70 | $32.72 $32.72 |
| Sep 28, 2026 | $32.67 | $32.67 | $32.67 | $32.67 | $-0.60 | -1.79% | 16 | $32.83 | $32.67 $32.67 |
| Sep 25, 2026 | $33.16 | $33.27 | $33.15 | $33.27 | +$0.11 | +0.32% | 1,076 | $33.15 | $33.15 $33.27 |
| Sep 24, 2026 | $33.17 | $33.17 | $33.17 | $33.17 | $-0.11 | -0.34% | 17 | $33.26 | $33.17 $33.17 |
| Sep 23, 2026 | $33.28 | $33.28 | $33.28 | $33.28 | $-0.35 | -1.04% | 16 | $33.21 | $33.28 $33.28 |
| Sep 22, 2026 | $33.63 | $33.63 | $33.63 | $33.63 | +$0.02 | +0.05% | 39 | $33.67 | $33.63 $33.63 |
| Sep 21, 2026 | $33.32 | $33.61 | $33.32 | $33.61 | +$0.61 | +1.84% | 785 | $33.50 | $33.32 $33.61 |
| Sep 18, 2026 | $33.01 | $33.01 | $33.01 | $33.01 | $-0.14 | -0.43% | 164 | $33.00 | $33.01 $33.01 |
| Sep 17, 2026 | $33.15 | $33.15 | $33.15 | $33.15 | +$0.01 | +0.03% | 22 | $33.20 | $33.15 $33.15 |
| Sep 16, 2026 | $33.14 | $33.14 | $33.14 | $33.14 | $-0.49 | -1.46% | 74 | $33.37 | $33.14 $33.14 |
| Sep 15, 2026 | $33.63 | $33.63 | $33.63 | $33.63 | $-0.50 | -1.47% | 24 | $33.71 | $33.63 $33.63 |
| Sep 14, 2026 | $34.13 | $34.13 | $34.13 | $34.13 | +$0.48 | +1.41% | 18 | $33.87 | $34.13 $34.13 |
| Sep 11, 2026 | $33.65 | $33.65 | $33.65 | $33.65 | +$0.20 | +0.60% | 20 | $33.64 | $33.65 $33.65 |
| Sep 10, 2026 | $33.24 | $33.45 | $32.51 | $33.45 | $-0.27 | -0.80% | 2,109 | $33.11 | $32.51 $33.45 |
| Sep 9, 2026 | $33.76 | $33.77 | $33.72 | $33.72 | $-0.68 | -1.97% | 1,319 | $33.77 | $33.72 $33.77 |
| Sep 8, 2026 | $34.40 | $34.40 | $34.40 | $34.40 | $-0.47 | -1.34% | 25 | $34.51 | $34.40 $34.40 |
| Sep 4, 2026 | $34.87 | $34.87 | $34.87 | $34.87 | $-0.01 | -0.04% | 44 | $34.97 | $34.87 $34.87 |
| Sep 3, 2026 | $34.88 | $34.88 | $34.88 | $34.88 | $-0.18 | -0.51% | 29 | $35.03 | $34.88 $34.88 |
| Sep 2, 2026 | $35.06 | $35.06 | $35.06 | $35.06 | +$0.22 | +0.64% | 25 | $34.93 | $35.06 $35.06 |
| Sep 1, 2026 | $34.95 | $34.95 | $34.81 | $34.84 | $-0.32 | -0.91% | 1,454 | $34.91 | $34.81 $34.95 |
| Aug 31, 2026 | $35.16 | $35.16 | $35.16 | $35.16 | $-0.06 | -0.17% | 71 | $35.24 | $35.16 $35.16 |
| Aug 28, 2026 | $35.22 | $35.22 | $35.22 | $35.22 | +$0.29 | +0.84% | 50 | $35.21 | $35.22 $35.22 |
| Aug 27, 2026 | $34.93 | $34.93 | $34.93 | $34.93 | $-0.09 | -0.27% | 29 | $34.89 | $34.93 $34.93 |
| Aug 26, 2026 | $35.02 | $35.02 | $35.02 | $35.02 | $-0.25 | -0.70% | 17 | $35.12 | $35.02 $35.02 |
| Aug 25, 2026 | $35.27 | $35.27 | $35.27 | $35.27 | +$0.24 | +0.67% | 11 | $35.16 | $35.27 $35.27 |
| Aug 24, 2026 | $35.02 | $35.03 | $35.02 | $35.03 | $-0.27 | -0.75% | 192 | $35.02 | $35.02 $35.03 |