ProShares S&P Global Core Battery Metals ETF (ION)

Last Price59.44

Change+0.54 (0.92%)

NYSE · Last Trade: Feb 20th, 6:56 PM EST

Historical Prices For ProShares S&P Global Core Battery Metals ETF (ION)

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	50.91	52.71	50.91	51.81	13,193	51.48
12/19/2025	49.63	50.12	49.63	49.76	9,563	49.44
12/18/2025	48.58	49.28	48.56	48.92	5,842	48.61
12/17/2025	48.15	49.45	48.15	48.52	8,650	48.21
12/16/2025	47.09	47.37	46.77	46.97	2,874	46.67
12/15/2025	47.65	47.65	47.21	47.36	3,702	47.05
12/12/2025	48.55	48.55	47.50	47.67	2,256	47.36
12/11/2025	47.87	48.67	47.87	48.54	1,689	48.23
12/10/2025	48.11	48.39	48.11	48.39	2,517	48.08
12/09/2025	46.85	47.42	46.85	47.42	1,407	47.11
12/08/2025	47.96	47.96	47.26	47.56	4,933	47.26
12/05/2025	46.71	47.03	46.42	46.63	3,688	46.33
12/04/2025	47.54	47.54	45.13	45.95	5,257	45.66
12/03/2025	46.26	46.60	46.20	46.52	4,444	46.22
12/02/2025	46.81	46.81	46.12	46.60	1,807	46.30
12/01/2025	47.25	47.34	47.07	47.22	3,375	46.91
11/28/2025	46.92	47.84	46.92	47.53	7,581	47.23
11/26/2025	45.40	48.10	45.40	46.43	10,586	46.13
11/25/2025	45.51	45.68	44.87	45.31	4,682	45.02
11/24/2025	43.91	44.44	43.91	44.32	7,749	44.03
11/21/2025	44.75	45.10	43.93	45.07	9,086	44.78