ProShares S&P Global Core Battery Metals ETF (ION)
63.88
+0.74 (1.17%)
NYSE · Last Trade: Apr 30th, 1:11 AM EDT
Historical Prices For ProShares S&P Global Core Battery Metals ETF (ION)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 64.40 | 64.40 | 63.81 | 63.88 | 2,412 | 63.88 |
| 4/28/2026 | 64.00 | 64.00 | 62.77 | 63.14 | 2,790 | 63.14 |
| 4/27/2026 | 63.73 | 64.01 | 63.35 | 64.01 | 4,203 | 64.01 |
| 4/24/2026 | 63.42 | 63.68 | 63.28 | 63.67 | 2,210 | 63.67 |
| 4/23/2026 | 63.20 | 63.39 | 62.55 | 62.55 | 3,019 | 62.55 |
| 4/22/2026 | 64.47 | 64.89 | 64.40 | 64.69 | 3,922 | 64.69 |
| 4/21/2026 | 64.68 | 64.69 | 63.54 | 63.54 | 7,057 | 63.54 |
| 4/20/2026 | 64.69 | 64.92 | 64.33 | 64.92 | 3,555 | 64.92 |
| 4/17/2026 | 65.75 | 66.17 | 65.26 | 65.37 | 7,607 | 65.37 |
| 4/16/2026 | 63.78 | 65.26 | 63.74 | 64.90 | 8,356 | 64.90 |
| 4/15/2026 | 62.71 | 62.74 | 61.70 | 62.30 | 9,085 | 62.30 |
| 4/14/2026 | 62.48 | 66.00 | 62.48 | 63.37 | 48,941 | 63.37 |
| 4/13/2026 | 60.51 | 62.17 | 60.51 | 62.08 | 3,543 | 62.08 |
| 4/10/2026 | 60.15 | 60.36 | 60.15 | 60.27 | 1,415 | 60.27 |
| 4/09/2026 | 58.83 | 59.63 | 58.79 | 59.52 | 8,301 | 59.52 |
| 4/08/2026 | 60.03 | 60.03 | 59.38 | 59.75 | 5,342 | 59.75 |
| 4/07/2026 | 57.24 | 57.24 | 56.29 | 57.07 | 2,655 | 57.07 |
| 4/06/2026 | 56.67 | 56.92 | 56.67 | 56.89 | 1,865 | 56.89 |
| 4/02/2026 | 55.46 | 57.12 | 55.46 | 57.12 | 2,113 | 57.12 |
| 4/01/2026 | 57.00 | 57.64 | 57.00 | 57.21 | 3,723 | 57.21 |
| 3/31/2026 | 55.50 | 56.57 | 55.50 | 56.57 | 1,422 | 56.57 |
| 3/30/2026 | 55.82 | 56.00 | 54.72 | 54.93 | 6,151 | 54.93 |
| 3/27/2026 | 54.68 | 55.53 | 54.68 | 54.74 | 1,590 | 54.74 |
| 3/26/2026 | 53.88 | 54.10 | 52.92 | 53.11 | 15,952 | 53.11 |
| 3/25/2026 | 55.02 | 55.15 | 54.55 | 54.70 | 6,661 | 54.70 |
| 3/24/2026 | 52.08 | 53.33 | 52.08 | 52.92 | 1,948 | 52.92 |
| 3/23/2026 | 51.27 | 52.80 | 51.27 | 52.37 | 6,266 | 52.37 |
| 3/20/2026 | 51.61 | 51.65 | 48.80 | 49.89 | 6,430 | 49.89 |
| 3/19/2026 | 50.65 | 51.78 | 49.78 | 51.78 | 8,401 | 51.78 |
| 3/18/2026 | 54.11 | 54.56 | 53.67 | 53.67 | 3,561 | 53.67 |
| 3/17/2026 | 55.78 | 55.98 | 54.25 | 55.75 | 5,209 | 55.75 |
| 3/16/2026 | 55.95 | 56.08 | 55.32 | 55.98 | 6,290 | 55.98 |
| 3/13/2026 | 56.78 | 56.78 | 55.48 | 55.56 | 3,759 | 55.56 |
| 3/12/2026 | 57.64 | 57.64 | 56.35 | 56.88 | 3,553 | 56.88 |
| 3/11/2026 | 58.80 | 58.88 | 58.32 | 58.67 | 5,024 | 58.67 |
| 3/10/2026 | 58.51 | 59.75 | 58.51 | 58.73 | 3,834 | 58.73 |
| 3/09/2026 | 55.63 | 57.07 | 55.05 | 57.07 | 6,794 | 57.07 |
| 3/06/2026 | 55.88 | 56.59 | 55.17 | 55.96 | 14,732 | 55.96 |
| 3/05/2026 | 58.20 | 58.20 | 56.65 | 57.47 | 6,657 | 57.47 |
| 3/04/2026 | 59.32 | 59.69 | 58.86 | 59.52 | 12,510 | 59.52 |
| 3/03/2026 | 64.22 | 64.22 | 56.08 | 58.80 | 19,882 | 58.80 |
| 3/02/2026 | 63.27 | 64.37 | 62.93 | 64.05 | 19,637 | 64.05 |
| 2/27/2026 | 64.99 | 65.31 | 64.70 | 64.70 | 3,732 | 64.70 |
| 2/26/2026 | 64.38 | 64.38 | 63.43 | 64.21 | 3,828 | 64.21 |
| 2/25/2026 | 64.81 | 65.41 | 64.76 | 64.93 | 5,827 | 64.93 |
| 2/24/2026 | 61.12 | 62.58 | 61.12 | 62.22 | 12,875 | 62.22 |
| 2/23/2026 | 60.53 | 60.80 | 60.00 | 60.46 | 7,471 | 60.46 |
| 2/20/2026 | 58.29 | 59.44 | 58.29 | 59.44 | 9,068 | 59.44 |
| 2/19/2026 | 58.82 | 58.90 | 56.57 | 58.90 | 22,478 | 58.90 |
| 2/18/2026 | 59.39 | 60.45 | 58.74 | 59.67 | 8,471 | 59.67 |
| 2/17/2026 | 58.03 | 58.92 | 57.81 | 58.74 | 4,728 | 58.74 |
| 2/13/2026 | 58.66 | 59.34 | 58.66 | 58.97 | 7,249 | 58.97 |
| 2/12/2026 | 60.82 | 61.07 | 58.70 | 58.75 | 5,978 | 58.75 |
| 2/11/2026 | 58.81 | 60.88 | 58.80 | 60.11 | 13,626 | 60.11 |
| 2/10/2026 | 58.09 | 58.22 | 57.71 | 58.12 | 3,688 | 58.12 |
| 2/09/2026 | 57.52 | 58.19 | 57.47 | 58.14 | 5,642 | 58.14 |
| 2/06/2026 | 56.76 | 57.41 | 53.59 | 57.28 | 8,539 | 57.28 |
| 2/05/2026 | 56.41 | 56.70 | 54.90 | 55.07 | 12,624 | 55.07 |
| 2/04/2026 | 59.94 | 59.94 | 57.94 | 58.55 | 8,827 | 58.55 |
| 2/03/2026 | 59.04 | 59.80 | 58.02 | 59.35 | 14,534 | 59.35 |
| 2/02/2026 | 57.67 | 57.67 | 56.03 | 57.28 | 17,011 | 57.28 |
| 1/30/2026 | 59.48 | 59.65 | 56.52 | 57.67 | 47,238 | 57.67 |