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

Last Price38.96

Change-0.96 (-2.40%)

NYSE · Last Trade: Nov 10th, 10:57 PM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	38.98	38.98	38.96	38.96	351	38.96
11/09/2026	39.56	40.01	39.56	39.92	1,566	39.92
11/06/2026	38.91	39.01	38.70	38.88	2,330	38.88
11/05/2026	40.02	40.02	38.26	38.51	4,362	38.51
11/04/2026	38.77	38.78	38.77	38.78	540	38.78
11/03/2026	37.69	37.80	37.61	37.61	986	37.61
11/02/2026	38.09	38.26	37.67	37.67	1,513	37.67
10/30/2026	38.23	38.23	37.51	37.62	3,374	37.62
10/29/2026	39.13	39.32	39.13	39.20	1,168	39.20
10/28/2026	40.12	40.23	40.12	40.23	590	40.23
10/27/2026	39.72	40.13	39.72	40.13	1,322	40.13
10/26/2026	39.30	39.54	39.30	39.43	2,415	39.43
10/23/2026	38.84	38.84	38.84	38.84	243	38.84
10/22/2026	38.84	38.94	38.84	38.94	1,146	38.94
10/21/2026	40.66	40.66	39.96	40.24	2,032	40.24
10/20/2026	41.04	41.04	40.92	40.92	720	40.92
10/19/2026	41.07	41.07	40.51	40.58	1,693	40.58
10/16/2026	41.07	41.29	40.87	40.96	3,597	40.96
10/15/2026	41.43	42.05	41.43	42.01	3,603	42.01
10/14/2026	42.63	42.63	42.25	42.25	787	42.25
10/13/2026	44.14	44.14	43.05	43.29	1,823	43.29
10/12/2026	43.88	43.94	43.69	43.89	4,066	43.89
10/09/2026	44.85	46.19	44.85	45.11	5,604	45.11
10/08/2026	44.97	44.97	44.71	44.85	1,729	44.85
10/07/2026	45.25	45.82	45.10	45.36	5,862	45.36
10/06/2026	45.46	45.97	45.46	45.81	3,466	45.81
10/05/2026	45.79	45.87	45.77	45.87	821	45.87
10/02/2026	45.25	45.48	45.14	45.48	1,143	45.48
10/01/2026	45.26	45.26	45.20	45.20	910	45.20
9/30/2026	45.97	45.97	45.28	45.54	1,002	45.54
9/29/2026	45.78	45.94	45.65	45.94	2,081	45.94
9/28/2026	45.46	45.60	45.34	45.37	4,397	45.37
9/25/2026	46.44	46.53	46.42	46.53	699	46.53
9/24/2026	46.23	46.62	46.23	46.62	1,131	46.62
9/23/2026	47.99	47.99	47.35	47.47	1,422	47.47
9/22/2026	49.03	49.03	49.03	49.03	142	48.75
9/21/2026	48.63	48.90	48.58	48.90	848	48.63
9/18/2026	48.32	48.49	48.32	48.49	201	48.22
9/17/2026	48.73	48.73	48.67	48.70	892	48.42
9/16/2026	48.38	48.67	47.78	47.95	2,009	47.67
9/15/2026	48.37	48.43	48.09	48.43	969	48.15
9/14/2026	48.63	49.20	48.63	48.94	1,049	48.66
9/11/2026	50.11	50.23	47.42	50.11	4,373	49.82
9/10/2026	51.02	51.19	49.48	50.83	2,499	50.54
9/09/2026	53.21	53.21	52.56	52.57	1,383	52.27
9/08/2026	52.63	52.63	52.44	52.44	3,766	52.15
9/04/2026	52.44	52.44	52.44	52.44	100	52.14
9/03/2026	52.65	53.05	52.65	52.85	1,889	52.55
9/02/2026	52.54	52.54	52.50	52.50	823	52.20
9/01/2026	52.55	52.55	52.55	52.55	174	52.25
8/31/2026	53.30	53.30	53.30	53.30	272	52.99
8/28/2026	53.68	53.68	53.68	53.68	142	53.37
8/27/2026	53.55	53.73	53.49	53.70	1,081	53.39
8/26/2026	53.42	53.42	53.42	53.42	189	53.12
8/25/2026	54.02	54.02	53.44	53.84	1,076	53.54
8/24/2026	54.70	54.77	54.64	54.64	868	54.33
8/21/2026	53.94	54.09	53.94	54.09	530	53.78
8/20/2026	51.79	51.79	51.77	51.77	583	51.48
8/19/2026	51.48	52.04	51.48	51.62	1,535	51.33
8/18/2026	51.76	51.76	51.14	51.14	1,202	50.85
8/17/2026	52.56	52.78	52.42	52.52	3,064	52.22
8/14/2026	51.55	53.52	51.55	52.11	2,323	51.81
8/13/2026	51.40	51.40	50.95	51.02	3,187	50.73
8/12/2026	52.69	52.69	52.37	52.37	722	52.07
8/11/2026	51.97	51.97	51.65	51.72	1,397	51.43