ProShares S&P Global Core Battery Metals ETF (ION)
49.89
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 9:38 AM EDT
Historical Prices For ProShares S&P Global Core Battery Metals ETF (ION)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/29/2026 | 64.60 | 64.60 | 62.08 | 63.57 | 16,738 | 63.57 |
| 1/28/2026 | 65.14 | 65.14 | 63.29 | 64.49 | 22,212 | 64.49 |
| 1/27/2026 | 64.73 | 65.33 | 63.57 | 65.05 | 15,701 | 65.05 |
| 1/26/2026 | 65.41 | 66.00 | 64.60 | 64.72 | 20,283 | 64.72 |
| 1/23/2026 | 63.92 | 64.39 | 63.05 | 64.38 | 14,827 | 64.38 |
| 1/22/2026 | 61.58 | 62.55 | 61.37 | 61.97 | 10,235 | 61.97 |
| 1/21/2026 | 61.06 | 62.24 | 60.63 | 61.32 | 16,189 | 61.32 |
| 1/20/2026 | 59.31 | 59.47 | 58.73 | 59.47 | 19,057 | 59.47 |
| 1/16/2026 | 59.90 | 61.35 | 58.11 | 59.00 | 33,915 | 59.00 |
| 1/15/2026 | 61.69 | 62.26 | 61.23 | 61.35 | 20,333 | 61.35 |
| 1/14/2026 | 60.56 | 61.44 | 60.30 | 61.44 | 16,132 | 61.44 |
| 1/13/2026 | 61.29 | 61.43 | 60.59 | 60.85 | 27,249 | 60.85 |
| 1/12/2026 | 58.80 | 65.33 | 58.80 | 59.94 | 36,479 | 59.94 |
| 1/09/2026 | 56.00 | 58.29 | 56.00 | 57.36 | 19,479 | 57.36 |
| 1/08/2026 | 56.88 | 56.88 | 54.81 | 56.25 | 8,255 | 56.25 |
| 1/07/2026 | 57.39 | 58.45 | 57.24 | 57.70 | 10,247 | 57.70 |
| 1/06/2026 | 56.87 | 58.44 | 56.87 | 57.99 | 19,432 | 57.99 |
| 1/05/2026 | 53.94 | 55.37 | 53.94 | 55.37 | 14,118 | 55.37 |
| 1/02/2026 | 53.19 | 53.19 | 52.69 | 53.01 | 6,608 | 53.01 |
| 12/31/2025 | 51.82 | 52.06 | 51.63 | 51.66 | 10,613 | 51.66 |
| 12/30/2025 | 51.55 | 52.31 | 51.55 | 51.75 | 11,178 | 51.75 |
| 12/29/2025 | 52.35 | 52.35 | 50.11 | 51.48 | 17,513 | 51.48 |
| 12/26/2025 | 53.55 | 54.15 | 53.41 | 54.13 | 19,539 | 54.13 |
| 12/24/2025 | 53.13 | 53.48 | 52.35 | 53.39 | 5,429 | 53.39 |
| 12/23/2025 | 53.02 | 53.02 | 52.14 | 52.84 | 11,866 | 52.50 |