ProShares S&P Global Core Battery Metals ETF (ION)
56.29
-1.35 (-2.34%)
NYSE· Last Trade: Jun 21st, 4:56 PM EDT
Historical Prices For ProShares S&P Global Core Battery Metals ETF (ION)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 56.96 | 56.96 | 54.93 | 56.29 | 8,191 | 56.29 |
| 6/17/2026 | 59.00 | 59.07 | 57.64 | 57.64 | 1,230 | 57.64 |
| 6/16/2026 | 58.70 | 58.70 | 58.52 | 58.54 | 2,365 | 58.54 |
| 6/15/2026 | 59.50 | 60.09 | 59.50 | 59.70 | 2,833 | 59.70 |
| 6/12/2026 | 57.77 | 58.61 | 57.77 | 58.44 | 1,080 | 58.44 |
| 6/10/2026 | 54.08 | 54.08 | 52.82 | 52.83 | 1,345 | 52.83 |
| 6/09/2026 | 54.88 | 55.30 | 53.59 | 54.39 | 2,496 | 54.39 |
| 6/08/2026 | 54.88 | 54.88 | 53.00 | 53.00 | 5,688 | 53.00 |
| 6/05/2026 | 56.19 | 56.19 | 53.81 | 53.85 | 4,120 | 53.85 |
| 6/04/2026 | 57.78 | 57.96 | 57.77 | 57.83 | 3,516 | 57.83 |
| 6/03/2026 | 59.57 | 60.29 | 58.88 | 58.91 | 2,197 | 58.91 |
| 6/02/2026 | 60.20 | 60.86 | 60.20 | 60.86 | 3,432 | 60.86 |
| 6/01/2026 | 60.22 | 60.23 | 59.33 | 60.17 | 5,293 | 60.17 |
| 5/29/2026 | 0.01 | 60.39 | 60.18 | 60.28 | 2,447 | 60.28 |
| 5/28/2026 | 59.42 | 60.78 | 59.15 | 60.67 | 5,446 | 60.67 |
| 5/27/2026 | 59.91 | 60.03 | 59.59 | 59.89 | 10,052 | 59.89 |
| 5/26/2026 | 60.76 | 61.29 | 60.76 | 61.17 | 4,943 | 61.17 |
| 5/22/2026 | 59.37 | 60.45 | 59.37 | 60.16 | 22,766 | 60.16 |
| 5/21/2026 | 58.29 | 59.37 | 58.29 | 59.13 | 4,327 | 59.13 |
| 5/20/2026 | 58.23 | 59.35 | 58.23 | 59.33 | 2,781 | 59.33 |
| 5/19/2026 | 57.35 | 57.49 | 56.99 | 57.38 | 7,340 | 57.38 |
| 5/18/2026 | 60.26 | 60.44 | 58.05 | 59.49 | 8,413 | 59.49 |
| 5/15/2026 | 61.12 | 61.14 | 58.01 | 60.40 | 10,738 | 60.40 |
| 5/14/2026 | 65.30 | 65.30 | 63.13 | 63.86 | 11,297 | 63.86 |
| 5/13/2026 | 66.59 | 67.42 | 66.34 | 67.42 | 6,203 | 67.42 |
| 5/12/2026 | 65.89 | 67.59 | 65.89 | 66.87 | 1,942 | 66.87 |
| 5/11/2026 | 67.69 | 68.29 | 67.69 | 68.12 | 12,865 | 68.12 |
| 5/08/2026 | 66.94 | 67.04 | 66.54 | 66.90 | 5,501 | 66.90 |
| 5/07/2026 | 69.55 | 69.55 | 67.79 | 67.93 | 7,240 | 67.93 |
| 5/06/2026 | 67.19 | 68.49 | 66.98 | 68.49 | 8,946 | 68.49 |
| 5/05/2026 | 65.61 | 66.73 | 65.42 | 65.46 | 4,743 | 65.46 |
| 5/04/2026 | 65.30 | 65.88 | 64.61 | 64.92 | 5,856 | 64.92 |
| 5/01/2026 | 65.83 | 67.58 | 65.83 | 66.31 | 9,137 | 66.31 |
| 4/30/2026 | 64.66 | 66.22 | 64.62 | 65.66 | 4,108 | 65.66 |
| 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 |