Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares On-de (OND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 34.61 34.61 34.61 35.1153 5
20th May 2026 (Wed) 34.89 35.0355 34.89 35.0355 0
19th May 2026 (Tue) 34.89 34.89 34.8605 34.8605 11
18th May 2026 (Mon) 34.89 35.0325 34.89 35.0325 0
15th May 2026 (Fri) 34.89 34.89 34.6621 34.6621 20
14th May 2026 (Thu) 34.89 35.1303 34.89 35.1303 100
13th May 2026 (Wed) 34.89 35.3223 34.89 35.3223 59
12th May 2026 (Tue) 34.89 34.89 34.7957 34.7957 0
11th May 2026 (Mon) 34.89 35.0164 34.89 35.0164 0
8th May 2026 (Fri) 34.89 34.9555 34.89 34.9555 0
7th May 2026 (Thu) 34.89 34.89 34.818 34.818 0
6th May 2026 (Wed) 34.89 35.192 34.89 35.192 1
5th May 2026 (Tue) 34.89 34.89 34.4137 34.4137 0
4th May 2026 (Mon) 34.89 34.89 34.6856 34.6856 0
1st May 2026 (Fri) 34.89 34.89 34.89 34.8754 200
30th Apr 2026 (Thu) 35.87 35.87 34.978 34.978 0
29th Apr 2026 (Wed) 35.87 35.87 34.7553 34.7553 0
28th Apr 2026 (Tue) 35.87 35.87 34.8457 34.8457 0
27th Apr 2026 (Mon) 35.87 35.87 35.259 35.259 0
24th Apr 2026 (Fri) 35.87 35.87 35.2385 35.2385 0
23rd Apr 2026 (Thu) 35.87 35.87 34.9047 34.9047 0
22nd Apr 2026 (Wed) 35.87 35.87 35.87 35.8843 0
21st Apr 2026 (Tue) 34.02 35.6435 34.02 35.6435 0
20th Apr 2026 (Mon) 34.02 36.56 34.02 36.56 100
17th Apr 2026 (Fri) 34.02 36.6061 34.02 36.6061 0
16th Apr 2026 (Thu) 34.02 36.3195 34.02 36.3195 0
15th Apr 2026 (Wed) 34.02 35.7988 34.02 35.7988 0
14th Apr 2026 (Tue) 34.02 34.8636 34.02 34.8636 0
13th Apr 2026 (Mon) 34.02 34.02 34.02 34.2402 100
10th Apr 2026 (Fri) 33.76 33.76 33.76 33.6472 0
9th Apr 2026 (Thu) 33.76 33.76 33.76 33.7803 100
8th Apr 2026 (Wed) 34.79 34.79 34.10 34.10 64
7th Apr 2026 (Tue) 34.79 34.79 32.965 32.965 0
6th Apr 2026 (Mon) 34.79 34.79 33.2545 33.2545 0
3rd Apr 2026 (Fri) 34.79 34.79 33.322 33.322 50
2nd Apr 2026 (Thu) 34.79 34.79 33.322 33.322 50
1st Apr 2026 (Wed) 34.79 34.79 33.41 33.41 0
31st Mar 2026 (Tue) 34.79 34.79 33.3837 33.3837 0
30th Mar 2026 (Mon) 34.79 34.79 32.3218 32.3218 0
27th Mar 2026 (Fri) 34.79 34.79 32.7137 32.7137 0
26th Mar 2026 (Thu) 34.79 34.79 32.8684 32.8684 0
25th Mar 2026 (Wed) 34.79 34.79 33.5146 33.5146 0
24th Mar 2026 (Tue) 34.79 34.79 33.1522 33.1522 0
23rd Mar 2026 (Mon) 34.79 34.79 33.7184 33.7184 0
FTSE 100 Latest
Value10,466.26
Change22.79