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

Last Price57.36

Change+1.11 (1.98%)

NYSE · Last Trade: Jan 11th, 4:34 AM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/20/2025	47.95	47.95	46.29	46.30	12,702	46.01
11/19/2025	47.56	47.68	46.91	47.28	6,701	46.97
11/18/2025	46.50	46.50	45.51	45.94	7,647	45.65
11/17/2025	46.30	47.25	46.06	46.66	18,572	46.36
11/14/2025	44.55	45.37	44.54	45.35	7,821	45.06
11/13/2025	45.76	45.78	45.07	45.19	8,703	44.90
11/12/2025	43.60	43.73	43.53	43.73	1,135	43.45
11/11/2025	43.14	43.17	43.11	43.17	3,306	42.89
11/10/2025	42.74	43.26	42.74	43.25	4,054	42.97
11/07/2025	41.09	41.59	40.99	41.51	5,288	41.24
11/06/2025	41.35	41.35	40.85	40.85	2,056	40.59
11/05/2025	40.45	40.78	40.45	40.78	2,489	40.52
11/04/2025	40.07	40.14	39.89	39.89	2,462	39.64
11/03/2025	41.82	41.82	41.10	41.33	4,270	41.06
10/31/2025	42.00	42.33	42.00	42.25	2,494	41.98
10/30/2025	44.37	47.12	42.36	42.98	7,615	42.70
10/29/2025	41.57	42.05	41.57	41.68	4,973	41.41
10/28/2025	40.52	40.96	40.50	40.86	2,693	40.60
10/27/2025	41.71	41.74	40.96	40.97	10,793	40.71
10/24/2025	41.00	41.65	41.00	41.61	11,596	41.34
10/23/2025	40.18	40.52	40.16	40.52	15,321	40.26
10/22/2025	39.26	39.26	38.77	38.87	4,295	38.62
10/21/2025	39.79	39.79	39.15	39.34	7,162	39.08
10/20/2025	40.22	40.26	40.22	40.24	920	39.98
10/17/2025	40.41	40.41	39.95	40.23	3,930	39.97
10/16/2025	41.07	41.07	40.61	40.70	3,664	40.44
10/15/2025	41.38	41.59	40.90	41.31	4,604	41.05
10/14/2025	41.40	41.80	40.35	40.88	5,914	40.62
10/13/2025	41.23	42.00	41.23	41.76	9,528	41.49