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

45.87
+0.39 (0.86%)
NYSE · Last Trade: Oct 5th, 11:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202645.7945.8745.7745.8782145.87
10/02/202645.2545.4845.1445.481,14345.48
10/01/202645.2645.2645.2045.2091045.20
9/30/202645.9745.9745.2845.541,00245.54
9/29/202645.7845.9445.6545.942,08145.94
9/28/202645.4645.6045.3445.374,39745.37
9/25/202646.4446.5346.4246.5369946.53
9/24/202646.2346.6246.2346.621,13146.62
9/23/202647.9947.9947.3547.471,42247.47
9/22/202649.0349.0349.0349.0314248.75
9/21/202648.6348.9048.5848.9084848.63
9/18/202648.3248.4948.3248.4920148.22
9/17/202648.7348.7348.6748.7089248.42
9/16/202648.3848.6747.7847.952,00947.67
9/15/202648.3748.4348.0948.4396948.15
9/14/202648.6349.2048.6348.941,04948.66
9/11/202650.1150.2347.4250.114,37349.82
9/10/202651.0251.1949.4850.832,49950.54
9/09/202653.2153.2152.5652.571,38352.27
9/08/202652.6352.6352.4452.443,76652.15
9/04/202652.4452.4452.4452.4410052.14
9/03/202652.6553.0552.6552.851,88952.55
9/02/202652.5452.5452.5052.5082352.20
9/01/202652.5552.5552.5552.5517452.25
8/31/202653.3053.3053.3053.3027252.99
8/28/202653.6853.6853.6853.6814253.37
8/27/202653.5553.7353.4953.701,08153.39
8/26/202653.4253.4253.4253.4218953.12
8/25/202654.0254.0253.4453.841,07653.54
8/24/202654.7054.7754.6454.6486854.33
8/21/202653.9454.0953.9454.0953053.78
8/20/202651.7951.7951.7751.7758351.48
8/19/202651.4852.0451.4851.621,53551.33
8/18/202651.7651.7651.1451.141,20250.85
8/17/202652.5652.7852.4252.523,06452.22
8/14/202651.5553.5251.5552.112,32351.81
8/13/202651.4051.4050.9551.023,18750.73
8/12/202652.6952.6952.3752.3772252.07
8/11/202651.9751.9751.6551.721,39751.43
8/10/202652.7852.8252.6452.641,23752.34
8/07/202652.0652.0652.0652.0623751.77
8/06/202650.3350.6450.3050.331,41750.05
8/05/202650.6050.6350.5050.5674750.27
8/04/202648.1149.5948.1149.472,79949.19
8/03/202647.4047.4047.4047.4030647.13
7/31/202647.0247.3747.0247.3729447.10
7/30/202646.6247.5846.6247.505,43247.23
7/29/202645.7446.0945.3946.092,00445.83
7/28/202646.8346.8346.1746.241,57845.98
7/27/202646.8846.8846.8846.8855246.61
7/24/202646.4846.4846.3446.3459746.07
7/23/202647.1247.1246.8746.9051846.63
7/22/202646.2947.4546.2947.021,66046.75
7/21/202646.2246.2546.2146.2194645.95
7/20/202645.4045.5245.2645.262,75045.00
7/17/202646.6646.6646.2746.501,23146.23
7/16/202647.2847.2845.7546.706,38446.44
7/15/202647.9048.1547.9048.1553247.88
7/14/202648.6548.9548.5548.603,07548.32
7/13/202647.5047.5046.8946.942,76846.67
7/10/202648.1548.4148.1548.4162448.14
7/09/202647.9848.2247.9848.211,30947.94
7/08/202647.9748.1347.5948.121,69547.85
7/07/202650.0050.4149.7249.751,24049.47
7/06/202651.2851.6751.2351.671,31251.38