NYSE Arca · OND · ETF
ProShares On-Demand ETF (OND) ETF price history
Every NYSE Arca trading session of ProShares On-Demand ETF from Oct 29, 2021 to Sep 25, 2026: 1,231 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OND adjusted close, 2021 to 2026
- $48.83
- All time high, 2025
- $49.00
- 52 week high, $32.32 low
- 1,231
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OND key facts
- ProShares On-Demand ETF (OND) closed at $33.27 on Sep 25, 2026 on NYSE Arca.
- OND's all time high close is $48.83, set on Oct 6, 2025; its all time low close is $0.4763 on Oct 29, 2021.
- OND's 52 week range is $32.32 to $49.00.
- OND returned -29.5% over the year to Sep 25, 2026.
- Since Oct 29, 2021 OND returned +6,885%, +137.6% a year compounded.
- OND's deepest drawdown was -59.0% from Nov 16, 2021 to Oct 14, 2022.
- DataCedar holds 1,231 daily sessions of OND history from Oct 29, 2021 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
OND price chart, 2021 to 2026
OND returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +0.4% |
| 6 months | -0.7% |
| Year to date | -19.5% |
| 1 year | -29.5% |
| 3 years | +56.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 29, 2021 | +6,885% |
| Compound annual growth, 4.9 years | +137.6% |
OND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.83 on Oct 6, 2025
- All time low close
- $0.4763 on Oct 29, 2021
- 52 week high
- $49.00 on Oct 6, 2025
- 52 week low
- $32.32 on Mar 30, 2026
- Deepest drawdown
- -59.0% from Nov 16, 2021 to Oct 14, 2022, recovered Jun 24, 2025
- Best single session
- +8,224% on Nov 1, 2021
- Worst single session
- -6.2% on Apr 4, 2025
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2021
- 69.9×
- Best calendar year
- 2024, +32%
- Worst calendar year
- 2022, -42%
OND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 29, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.66 | $42.08 | $32.32 | $33.27 | -19.1% | 161.5K | 184 |
| 2025 | $32.66 | $49.00 | $29.76 | $41.15 | +26.7% | 488.9K | 250 |
| 2024 | $23.96 | $35.57 | $23.47 | $32.47 | +32.0% | 81K | 252 |
| 2023 | $19.57 | $25.24 | $19.57 | $24.60 | +27.0% | 40.8K | 250 |
| 2022 | $33.49 | $33.65 | $16.60 | $19.36 | -41.9% | 119.5K | 251 |
| 2021 | $0.2481 | $40.69 | $0.2481 | $33.34 | n/a | 123.3K | 44 |
OND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.27 | -5.4% |
| August 2026 | $35.16 | +1.6% |
| July 2026 | $34.61 | -0.4% |
| June 2026 | $34.75 | -1.2% |
| May 2026 | $35.18 | +0.6% |
| April 2026 | $34.98 | +4.8% |
| March 2026 | $33.38 | -8.4% |
| February 2026 | $36.44 | -6.9% |
| January 2026 | $39.13 | -4.9% |
| December 2025 | $41.15 | -3.3% |
| November 2025 | $42.55 | -7.9% |
| October 2025 | $46.20 | -4.1% |
About the OND data
Daily bars. 1,231 sessions from Oct 29, 2021 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- OILD Bank Of Montreal /Can/
- OILU Bank Of Montreal /Can/
- OKLS Defiance Daily Target 2X Short OKLO ETF
- OMAH VistaShares Target 15 Berkshire Select Income ETF
- ONEO State Street SPDR Russell 1000 Momentum Focus ETF
- ONEV State Street SPDR Russell 1000 Low Volatility Focus ETF
- ONEY State Street SPDR Russell 1000 Yield Focus ETF
- ONLN ProShares Online Retail ETF
Common questions
OND share price history
