OND Historical Prices

NYSEARCA: ONDProSharesCommunicationsETFUSD

33.27+0.4474 (+1.36%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OND price history

The price history for ProShares On-Demand (OND) on this page begins on October 25, 2021, when the stock closed at $0.48; it most recently closed at $33.27 on October 5, 2026. The highest price in this record is $49.00, reached on October 6, 2025; the latest close is 32.1% below that peak. Across the 4 complete calendar years in the table, OND finished higher in 3 and lower in 1. Its best year was 2024 (+36.5%) and its worst was 2022 (-41.9%).

Over roughly 5 years the share price changed +6831.3%, a 135.7% compound annual price return (excluding dividends). In the last 12 months alone, OND has lost 28.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

OND returns

1 week

+1.32%

1 month

-1.34%

3 months

-4.66%

6 months

-1.12%

Year to date

-19.14%

1 year

-28.20%

3 years

+54.71%

OND price return, excluding dividends.

OND annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	41.27	33.27	42.09	32.32	-20.14%
2025	32.42	41.66	49.00	29.76	+24.10%
2024	23.92	33.57	35.57	23.47	+36.48%
2023	20.21	24.60	25.43	19.72	+26.07%
2022	31.20	19.51	33.91	16.73	-41.93%
2021*	0.48	33.60	41.00	0.25	+6899.17%

OND daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	33.27	33.27	33.27	33.27	+0.73%	386
Oct 6, 2026	33.03	33.03	33.03	33.03	-0.49%	100
Oct 5, 2026	33.19	33.19	33.19	33.19	+1.08%	100
Oct 2, 2026	32.84	32.84	32.84	32.84	+0.07%	100
Oct 1, 2026	32.81	32.81	32.81	32.81	+0.10%	100
Sep 30, 2026	33.03	33.03	32.78	32.78	+0.17%	400
Sep 29, 2026	32.72	32.72	32.72	32.72	+0.15%	100
Sep 28, 2026	32.67	32.67	32.67	32.67	-1.79%	100
Sep 25, 2026	33.16	33.27	33.15	33.27	+0.32%	1.10K
Sep 24, 2026	33.17	33.17	33.17	33.17	-0.34%	100
Sep 23, 2026	33.28	33.28	33.28	33.28	-1.04%	100
Sep 22, 2026	33.63	33.63	33.63	33.63	+0.05%	100
Sep 21, 2026	33.32	33.61	33.32	33.61	+1.84%	800
Sep 18, 2026	33.01	33.01	33.01	33.01	-0.43%	200
Sep 17, 2026	33.15	33.15	33.15	33.15	+0.03%	100
Sep 16, 2026	33.14	33.14	33.14	33.14	-1.45%	100
Sep 15, 2026	33.63	33.63	33.63	33.63	-1.47%	100
Sep 14, 2026	34.13	34.13	34.13	34.13	+1.41%	100
Sep 11, 2026	33.65	33.65	33.65	33.65	+0.60%	100
Sep 10, 2026	33.24	33.45	32.51	33.45	-0.80%	2.10K
Sep 9, 2026	33.76	33.77	33.72	33.72	-1.97%	1.30K
Sep 8, 2026	34.40	34.40	34.40	34.40	-1.34%	100
Sep 4, 2026	34.87	34.87	34.87	34.87	-0.04%	100
Sep 3, 2026	34.88	34.88	34.88	34.88	-0.51%	100
Sep 2, 2026	35.06	35.06	35.06	35.06	+0.64%	100
Sep 1, 2026	34.95	34.95	34.81	34.84	-0.91%	1.50K
Aug 31, 2026	35.16	35.16	35.16	35.16	-0.17%	100
Aug 28, 2026	35.22	35.22	35.22	35.22	+0.84%	100
Aug 27, 2026	34.93	34.93	34.93	34.93	-0.27%	100
Aug 26, 2026	35.02	35.02	35.02	35.02	-0.71%	100
Aug 25, 2026	35.27	35.27	35.27	35.27	+0.67%	100
Aug 24, 2026	35.02	35.03	35.02	35.03	-0.75%	200
Aug 21, 2026	35.30	35.30	35.30	35.30	+0.45%	100
Aug 20, 2026	35.09	35.14	35.09	35.14	-0.35%	200
Aug 19, 2026	35.27	35.27	35.27	35.27	+0.96%	100
Aug 18, 2026	34.93	34.93	34.93	34.93	-1.13%	100
Aug 17, 2026	35.33	35.33	35.33	35.33	-1.53%	100
Aug 14, 2026	36.07	36.12	35.87	35.88	+1.01%	4.00K
Aug 13, 2026	34.96	35.52	34.96	35.52	+1.08%	300
Aug 12, 2026	35.14	35.14	35.14	35.14	-1.64%	100
Aug 11, 2026	35.72	35.72	35.72	35.72	-1.81%	100
Aug 10, 2026	36.38	36.38	36.38	36.38	+0.44%	100
Aug 7, 2026	36.23	36.23	36.23	36.23	+3.13%	100
Aug 6, 2026	35.13	35.13	35.13	35.13	+0.13%	100
Aug 5, 2026	34.93	35.08	34.93	35.08	-0.65%	100
Aug 4, 2026	35.19	35.31	35.19	35.31	+1.35%	400
Aug 3, 2026	34.84	34.84	34.84	34.84	+0.66%	100
Jul 31, 2026	34.61	34.61	34.61	34.61	-1.16%	100
Jul 30, 2026	35.02	35.02	35.02	35.02	+1.15%	100
Jul 29, 2026	34.62	34.62	34.62	34.62	+0.55%	100
Jul 28, 2026	34.34	34.43	34.32	34.43	+1.73%	300
Jul 27, 2026	33.84	33.84	33.84	33.84	+2.57%	100
Jul 24, 2026	32.99	32.99	32.99	32.99	+0.05%	100
Jul 23, 2026	32.98	32.98	32.98	32.98	-1.55%	100
Jul 22, 2026	33.50	33.50	33.50	33.50	-2.17%	100
Jul 21, 2026	34.24	34.24	34.24	34.24	+0.36%	100
Jul 20, 2026	34.10	34.12	34.10	34.12	+0.46%	300
Jul 17, 2026	33.96	33.96	33.96	33.96	-2.11%	200
Jul 16, 2026	34.78	34.78	34.69	34.69	-0.35%	200
Jul 15, 2026	34.81	34.81	34.81	34.81	+0.92%	100
Jul 14, 2026	34.50	34.50	34.50	34.50	-0.10%	100
Jul 13, 2026	34.53	34.53	34.53	34.53	-1.05%	100
Jul 10, 2026	34.90	34.90	34.90	34.90	-0.97%	100
Jul 9, 2026	35.24	35.24	35.24	35.24	+0.45%	100
Jul 8, 2026	34.99	35.08	34.99	35.08	-0.28%	100
Jul 7, 2026	35.18	35.18	35.18	35.18	+0.05%	100
Jul 6, 2026	35.34	35.34	35.16	35.16	+0.58%	800
Jul 2, 2026	34.81	34.96	34.81	34.96	-1.24%	400
Jul 1, 2026	35.50	35.57	35.35	35.40	+1.86%	2.20K
Jun 30, 2026	34.75	34.75	34.75	34.75	+0.46%	100
Jun 29, 2026	34.59	34.59	34.59	34.59	+3.27%	100
Jun 26, 2026	33.50	33.50	33.50	33.50	+1.08%	100
Jun 25, 2026	33.14	33.14	33.14	33.14	-0.58%	100
Jun 24, 2026	33.34	33.34	33.34	33.34	-0.13%	100
Jun 23, 2026	33.38	33.38	33.38	33.38	-2.16%	200
Jun 22, 2026	34.12	34.12	34.12	34.12	-1.46%	100
Jun 18, 2026	34.63	34.63	34.63	34.63	+1.50%	100
Jun 17, 2026	34.74	34.74	34.11	34.11	-1.21%	100
Jun 16, 2026	34.72	34.72	34.53	34.53	-0.32%	200
Jun 15, 2026	34.63	34.64	34.63	34.64	+2.14%	300
Jun 12, 2026	33.91	33.91	33.91	33.91	-0.88%	100
Jun 11, 2026	34.21	34.21	34.21	34.21	+1.30%	100
Jun 10, 2026	33.78	33.78	33.78	33.78	-0.95%	100
Jun 9, 2026	34.10	34.10	34.10	34.10	-0.67%	100
Jun 8, 2026	34.33	34.33	34.33	34.33	+0.24%	100
Jun 5, 2026	34.37	34.38	34.25	34.25	-2.80%	400
Jun 4, 2026	35.41	35.41	35.24	35.24	-0.10%	1.00K
Jun 3, 2026	35.31	35.31	35.27	35.27	-2.21%	300
Jun 2, 2026	36.18	36.18	36.07	36.07	-0.10%	300
Jun 1, 2026	35.71	36.17	35.71	36.10	+2.63%	2.50K
May 29, 2026	35.20	35.38	35.13	35.18	-1.25%	1.20K
May 28, 2026	35.39	35.62	35.39	35.62	+0.01%	800
May 27, 2026	35.62	35.62	35.62	35.62	+0.06%	100
May 26, 2026	35.52	35.62	35.52	35.60	+1.05%	1.00K
May 22, 2026	35.23	35.23	35.23	35.23	+0.32%	100
May 21, 2026	34.61	35.17	34.61	35.12	+0.23%	2.50K
May 20, 2026	35.04	35.04	35.04	35.04	+0.50%	100
May 19, 2026	34.86	34.86	34.86	34.86	-0.49%	100
May 18, 2026	35.03	35.03	35.03	35.03	+1.07%	100
May 15, 2026	34.57	34.67	34.57	34.66	-1.33%	2.40K
May 14, 2026	35.13	35.13	35.13	35.13	-0.54%	300
May 13, 2026	35.32	35.32	35.32	35.32	+1.51%	300
May 12, 2026	34.72	34.80	34.60	34.80	-0.63%	500
May 11, 2026	35.18	35.18	35.02	35.02	+0.17%	300
May 8, 2026	34.96	34.96	34.96	34.96	+0.40%	100
May 7, 2026	34.82	34.82	34.82	34.82	-1.06%	100
May 6, 2026	35.19	35.19	35.19	35.19	+2.26%	100
May 5, 2026	34.41	34.41	34.41	34.41	-0.78%	100
May 4, 2026	34.76	34.76	34.69	34.69	-0.54%	600
May 1, 2026	34.78	34.97	34.78	34.88	-0.29%	1.10K
Apr 30, 2026	34.98	34.98	34.98	34.98	+0.64%	200
Apr 29, 2026	34.57	34.76	34.57	34.76	-0.26%	200
Apr 28, 2026	34.85	34.85	34.85	34.85	-1.17%	100
Apr 27, 2026	35.27	35.27	35.26	35.26	+0.06%	100
Apr 24, 2026	35.24	35.24	35.24	35.24	+0.96%	100
Apr 23, 2026	34.91	34.91	34.91	34.91	-2.73%	100
Apr 22, 2026	35.91	35.98	35.87	35.88	+0.67%	1.30K
Apr 21, 2026	35.64	35.64	35.64	35.64	-2.51%	100
Apr 20, 2026	36.30	36.56	36.30	36.56	-0.13%	600
Apr 17, 2026	36.61	36.61	36.61	36.61	+0.79%	100
Apr 16, 2026	36.32	36.32	36.32	36.32	+1.46%	100
Apr 15, 2026	35.80	35.80	35.80	35.80	+2.68%	100
Apr 14, 2026	34.86	34.86	34.86	34.86	+1.82%	200
Apr 13, 2026	34.02	34.24	34.02	34.24	+1.76%	500
Apr 10, 2026	33.76	33.76	33.65	33.65	-0.39%	400
Apr 9, 2026	33.56	33.78	33.56	33.78	-0.94%	1.10K
Apr 8, 2026	34.15	34.15	34.10	34.10	+3.44%	700
Apr 7, 2026	32.97	32.97	32.97	32.97	-0.87%	100
Apr 6, 2026	33.26	33.26	33.26	33.26	-0.20%	200
Apr 2, 2026	32.59	33.32	32.59	33.32	-0.26%	600
Apr 1, 2026	33.41	33.41	33.41	33.41	+0.08%	200
Mar 31, 2026	32.72	33.38	32.72	33.38	+3.29%	1.40K
Mar 30, 2026	32.32	32.32	32.32	32.32	-1.20%	100
Mar 27, 2026	32.74	32.74	32.58	32.71	-0.47%	1.90K
Mar 26, 2026	33.32	33.38	32.87	32.87	-1.93%	2.10K
Mar 25, 2026	33.52	33.52	33.52	33.52	+1.09%	100
Mar 24, 2026	33.15	33.15	33.15	33.15	-1.68%	100
Mar 23, 2026	34.07	34.07	33.72	33.72	+1.47%	300
Mar 20, 2026	33.23	33.23	33.23	33.23	-1.80%	100
Mar 19, 2026	33.84	33.89	33.64	33.84	-0.93%	1.20K
Mar 18, 2026	34.16	34.16	34.16	34.16	-1.93%	100
Mar 17, 2026	34.79	34.92	34.77	34.83	-0.38%	1.10K
Mar 16, 2026	34.93	34.96	34.93	34.96	+1.82%	400
Mar 13, 2026	34.76	34.76	34.29	34.34	+0.59%	2.00K
Mar 12, 2026	34.14	34.14	34.14	34.14	-2.01%	200
Mar 11, 2026	34.84	34.84	34.84	34.84	-0.83%	100
Mar 10, 2026	35.13	35.13	35.13	35.13	+0.47%	100
Mar 9, 2026	34.70	34.97	34.70	34.97	+0.01%	900
Mar 6, 2026	34.81	35.05	34.81	34.96	+0.02%	4.40K
Mar 5, 2026	35.09	35.47	34.91	34.95	-2.42%	1.90K
Mar 4, 2026	35.52	35.85	35.52	35.82	+1.25%	1.90K
Mar 3, 2026	35.08	35.38	35.01	35.38	-2.23%	600
Mar 2, 2026	35.51	36.18	35.51	36.18	-0.72%	1.10K
Feb 27, 2026	36.44	36.44	36.44	36.44	-0.49%	100
Feb 26, 2026	36.50	36.62	36.33	36.62	+1.02%	1.00K
Feb 25, 2026	36.27	36.27	36.25	36.25	+1.26%	900
Feb 24, 2026	35.37	35.80	35.37	35.80	+0.85%	1.80K
Feb 23, 2026	35.50	35.50	35.50	35.50	-2.17%	100
Feb 20, 2026	35.97	36.33	35.97	36.29	+0.12%	800
Feb 19, 2026	36.32	36.32	36.25	36.25	-0.11%	200
Feb 18, 2026	36.32	36.49	36.22	36.29	+1.54%	1.70K
Feb 17, 2026	35.36	35.75	35.36	35.73	+0.26%	500
Feb 13, 2026	35.42	35.64	35.42	35.64	-0.98%	300
Feb 12, 2026	37.09	37.09	35.90	36.00	-3.40%	14.10K
Feb 11, 2026	37.71	37.79	37.16	37.26	-1.50%	5.10K
Feb 10, 2026	37.87	37.87	37.83	37.83	+1.47%	200
Feb 9, 2026	37.04	37.43	37.04	37.28	+0.23%	1.00K
Feb 6, 2026	36.64	37.19	36.54	37.19	+2.92%	1.00K
Feb 5, 2026	36.64	36.64	36.14	36.14	-2.40%	800
Feb 4, 2026	37.36	37.36	36.86	37.03	-3.16%	800
Feb 3, 2026	38.29	38.55	37.90	38.23	-2.70%	42.60K
Feb 2, 2026	39.18	39.49	39.18	39.30	+0.42%	3.40K
Jan 30, 2026	40.32	40.32	39.13	39.13	-4.30%	1.20K
Jan 29, 2026	40.47	40.89	40.41	40.89	-1.50%	1.90K
Jan 28, 2026	41.72	41.99	41.51	41.51	+0.07%	3.20K
Jan 27, 2026	41.38	41.52	41.38	41.48	+0.43%	1.00K
Jan 26, 2026	41.31	41.31	41.31	41.31	+0.22%	300
Jan 23, 2026	40.79	41.22	40.79	41.22	+1.50%	500
Jan 22, 2026	40.76	40.76	40.61	40.61	+0.55%	300
Jan 21, 2026	40.15	40.38	40.15	40.38	-0.06%	600
Jan 20, 2026	40.73	40.73	40.41	40.41	-2.25%	2.10K
Jan 16, 2026	41.34	41.34	41.34	41.34	-0.60%	200
Jan 15, 2026	41.80	41.80	41.59	41.59	-0.18%	700
Jan 14, 2026	41.45	41.66	41.45	41.66	-0.28%	200
Jan 13, 2026	41.78	41.78	41.78	41.78	-0.30%	300
Jan 12, 2026	41.79	41.91	41.79	41.91	+1.56%	200
Jan 9, 2026	41.03	41.28	41.03	41.27	-0.58%	700
Jan 8, 2026	41.45	41.51	41.44	41.51	-0.22%	600
Jan 7, 2026	41.74	41.74	41.57	41.60	-0.99%	700
Jan 6, 2026	42.02	42.02	42.02	42.02	+0.16%	100
Jan 5, 2026	42.07	42.09	41.95	41.95	+0.69%	1.20K
Jan 2, 2026	41.66	41.66	41.66	41.66	+1.25%	700
Dec 31, 2025	41.13	41.17	41.07	41.15	-0.44%	1.70K
Dec 30, 2025	41.40	41.44	41.26	41.33	-0.03%	1.50K
Dec 29, 2025	41.27	41.40	41.27	41.34	-0.34%	1.00K
Dec 26, 2025	41.50	41.50	41.48	41.48	+0.24%	300
Dec 24, 2025	41.38	41.38	41.38	41.38	+0.06%	200
Dec 23, 2025	41.35	41.36	41.35	41.36	-0.11%	300
Dec 22, 2025	41.20	41.55	41.20	41.40	+0.86%	500
Dec 19, 2025	41.10	41.16	41.05	41.05	+0.50%	900
Dec 18, 2025	40.78	40.92	40.78	40.85	+1.55%	600
Dec 17, 2025	40.22	40.22	40.22	40.22	-2.00%	400
Dec 16, 2025	40.68	41.04	40.68	41.04	+0.04%	5.80K
Dec 15, 2025	41.11	41.14	40.93	41.02	-1.52%	1.00K
Dec 12, 2025	41.77	41.92	41.53	41.66	-0.98%	1.40K
Dec 11, 2025	41.83	42.07	41.67	42.07	-0.43%	1.70K
Dec 10, 2025	42.55	42.55	42.03	42.25	-0.95%	1.40K
Dec 9, 2025	42.40	42.65	42.40	42.65	+0.27%	1.30K
Dec 8, 2025	42.54	42.54	42.54	42.54	-0.58%	300
Dec 5, 2025	42.74	42.92	42.74	42.79	+0.11%	1.40K
Dec 4, 2025	42.37	42.74	42.37	42.74	+0.92%	1.20K
Dec 3, 2025	42.35	42.35	42.35	42.35	-0.26%	100
Dec 2, 2025	42.46	43.09	42.39	42.46	+0.58%	5.20K
Dec 1, 2025	42.07	42.29	42.07	42.22	-0.78%	1.00K
Nov 28, 2025	42.25	42.63	42.13	42.55	+1.61%	1.70K
Nov 26, 2025	41.94	41.94	41.88	41.88	+0.35%	500
Nov 25, 2025	41.45	41.73	41.45	41.73	+0.22%	3.70K
Nov 24, 2025	41.07	41.65	41.07	41.64	+2.58%	900
Nov 21, 2025	39.99	40.65	39.94	40.59	+0.31%	1.10K
Nov 20, 2025	42.10	42.17	40.44	40.47	-3.03%	3.10K
Nov 19, 2025	42.08	42.08	41.61	41.73	-1.71%	1.00K
Nov 18, 2025	42.14	42.45	41.94	42.45	-0.16%	1.70K
Nov 17, 2025	43.06	43.06	42.39	42.52	-1.76%	1.40K
Nov 14, 2025	42.92	43.59	42.92	43.28	-0.40%	2.20K
Nov 13, 2025	44.13	44.16	43.32	43.46	-2.59%	1.00K
Nov 12, 2025	44.87	44.87	44.22	44.61	+0.53%	2.60K
Nov 11, 2025	44.60	44.60	44.30	44.38	-1.00%	1.80K
Nov 10, 2025	44.61	44.83	44.55	44.82	+1.96%	1.60K
Nov 7, 2025	43.35	44.00	42.93	43.96	-0.09%	8.50K
Nov 6, 2025	44.52	44.52	44.00	44.00	-1.59%	17.90K
Nov 5, 2025	44.84	45.00	44.71	44.71	-0.38%	2.30K
Nov 4, 2025	45.22	45.22	44.87	44.88	-2.56%	23.00K
Nov 3, 2025	46.47	46.47	46.06	46.06	-0.30%	600
Oct 31, 2025	46.14	46.20	46.14	46.20	+0.83%	800
Oct 30, 2025	46.31	46.31	45.82	45.82	-2.64%	4.70K
Oct 29, 2025	46.98	47.06	46.98	47.06	+0.49%	300
Oct 28, 2025	46.85	46.85	46.83	46.83	+0.05%	400
Oct 27, 2025	46.72	46.81	46.72	46.81	+0.82%	900
Oct 24, 2025	46.50	46.50	46.43	46.43	+0.81%	400
Oct 23, 2025	45.92	46.05	45.92	46.05	+1.53%	400
Oct 22, 2025	45.88	45.88	45.36	45.36	-2.67%	1.20K
Oct 21, 2025	46.48	46.66	46.48	46.60	-0.08%	400
Oct 20, 2025	46.14	46.66	46.14	46.64	+1.59%	1.10K
Oct 17, 2025	45.92	46.02	45.67	45.90	-0.71%	3.40K
Oct 16, 2025	46.38	46.51	46.23	46.23	-1.33%	600
Oct 15, 2025	47.28	47.28	46.86	46.86	+0.30%	600
Oct 14, 2025	46.90	47.00	46.72	46.72	-0.71%	900
Oct 13, 2025	46.97	47.05	46.97	47.05	+1.54%	1.90K
Oct 10, 2025	47.12	47.12	46.34	46.34	—	2.30K