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

Last Price46.94

Change-1.48 (-3.05%)

NYSE· Last Trade: Jul 14th, 2:54 AM EDT

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

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	47.50	47.50	46.89	46.94	2,768	46.94
7/10/2026	48.15	48.41	48.15	48.41	624	48.41
7/09/2026	47.98	48.22	47.98	48.21	1,309	48.21
7/08/2026	47.97	48.13	47.59	48.12	1,695	48.12
7/07/2026	50.00	50.41	49.72	49.75	1,240	49.75
7/06/2026	51.28	51.67	51.23	51.67	1,312	51.67
7/02/2026	51.87	51.87	50.48	50.94	3,859	50.94
7/01/2026	50.62	51.47	50.62	51.13	2,546	51.13
6/30/2026	50.27	50.94	50.27	50.85	1,982	50.85
6/29/2026	50.00	50.02	49.61	49.91	4,792	49.91
6/26/2026	50.38	50.39	50.12	50.23	5,225	50.23
6/25/2026	51.90	52.02	50.90	51.60	3,870	51.60
6/24/2026	52.58	53.04	52.32	52.55	9,399	52.55
6/23/2026	53.34	53.42	52.00	53.30	3,846	53.09
6/22/2026	55.58	56.17	50.00	56.06	5,151	55.85
6/18/2026	56.96	56.96	54.93	56.29	8,191	56.07
6/17/2026	59.00	59.07	57.64	57.64	1,230	57.42
6/16/2026	58.70	58.70	58.52	58.54	2,365	58.31
6/15/2026	59.50	60.09	59.50	59.70	2,833	59.47
6/12/2026	57.77	58.61	57.77	58.44	1,080	58.21
6/11/2026	53.99	56.29	53.99	56.11	6,142	55.90
6/10/2026	54.08	54.08	52.82	52.83	1,345	52.63
6/09/2026	54.88	55.30	53.59	54.39	2,496	54.18
6/08/2026	54.88	54.88	53.00	53.00	5,688	52.80
6/05/2026	56.19	56.19	53.81	53.85	4,120	53.64
6/04/2026	57.78	57.96	57.77	57.83	3,516	57.61
6/03/2026	59.57	60.29	58.88	58.91	2,197	58.68
6/02/2026	60.20	60.86	60.20	60.86	3,432	60.62
6/01/2026	60.22	60.23	59.33	60.17	5,293	59.94
5/29/2026	0.01	60.39	60.18	60.28	2,447	60.05
5/28/2026	59.42	60.78	59.15	60.67	5,446	60.44
5/27/2026	59.91	60.03	59.59	59.89	10,052	59.66
5/26/2026	60.76	61.29	60.76	61.17	4,943	60.93
5/22/2026	59.37	60.45	59.37	60.16	22,766	59.93
5/21/2026	58.29	59.37	58.29	59.13	4,327	58.90
5/20/2026	58.23	59.35	58.23	59.33	2,781	59.10
5/19/2026	57.35	57.49	56.99	57.38	7,340	57.16
5/18/2026	60.26	60.44	58.05	59.49	8,413	59.26
5/15/2026	61.12	61.14	58.01	60.40	10,738	60.17
5/14/2026	65.30	65.30	63.13	63.86	11,297	63.61
5/13/2026	66.59	67.42	66.34	67.42	6,203	67.16
5/12/2026	65.89	67.59	65.89	66.87	1,942	66.61
5/11/2026	67.69	68.29	67.69	68.12	12,865	67.86
5/08/2026	66.94	67.04	66.54	66.90	5,501	66.64
5/07/2026	69.55	69.55	67.79	67.93	7,240	67.66
5/06/2026	67.19	68.49	66.98	68.49	8,946	68.23
5/05/2026	65.61	66.73	65.42	65.46	4,743	65.21
5/04/2026	65.30	65.88	64.61	64.92	5,856	64.67
5/01/2026	65.83	67.58	65.83	66.31	9,137	66.05
4/30/2026	64.66	66.22	64.62	65.66	4,108	65.41
4/29/2026	64.40	64.40	63.81	63.88	2,412	63.63
4/28/2026	64.00	64.00	62.77	63.14	2,790	62.89
4/27/2026	63.73	64.01	63.35	64.01	4,203	63.76
4/24/2026	63.42	63.68	63.28	63.67	2,210	63.42
4/23/2026	63.20	63.39	62.55	62.55	3,019	62.31
4/22/2026	64.47	64.89	64.40	64.69	3,922	64.44
4/21/2026	64.68	64.69	63.54	63.54	7,057	63.30
4/20/2026	64.69	64.92	64.33	64.92	3,555	64.67
4/17/2026	65.75	66.17	65.26	65.37	7,607	65.12
4/16/2026	63.78	65.26	63.74	64.90	8,356	64.65
4/15/2026	62.71	62.74	61.70	62.30	9,085	62.06
4/14/2026	62.48	66.00	62.48	63.37	48,941	63.12