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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

32.39

-0.17

(-0.53%)

At close: 12:50PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	32.39	32.39	32.39	32.39	32.39	100
May 09, 2024	32.56	32.56	32.56	32.56	32.56	100
May 08, 2024	31.87	31.87	31.87	31.87	31.87	100
May 07, 2024	32.41	32.41	32.33	32.33	32.33	700
May 06, 2024	32.13	32.19	32.13	32.19	32.19	700
May 03, 2024	31.97	31.97	31.97	31.97	31.97	100
May 02, 2024	31.55	31.55	31.55	31.55	31.55	100
May 01, 2024	30.76	30.80	30.76	30.80	30.80	100
Apr 30, 2024	30.65	30.65	30.65	30.65	30.65	300
Apr 29, 2024	31.32	31.38	31.32	31.38	31.38	300
Apr 26, 2024	30.22	30.22	30.22	30.22	30.22	100
Apr 25, 2024	29.53	29.53	29.53	29.53	29.53	200
Apr 24, 2024	29.51	29.51	29.51	29.51	29.51	100
Apr 23, 2024	29.49	29.72	29.49	29.72	29.72	500
Apr 22, 2024	30.01	30.01	30.01	30.01	30.01	100
Apr 19, 2024	30.17	30.23	30.13	30.23	30.23	400
Apr 18, 2024	30.18	30.18	30.18	30.18	30.18	100
Apr 17, 2024	29.96	29.96	29.92	29.92	29.92	200
Apr 16, 2024	29.75	29.75	29.58	29.58	29.58	400
Apr 15, 2024	30.88	30.93	30.40	30.40	30.40	600
Apr 12, 2024	31.01	31.01	30.61	30.61	30.61	400
Apr 11, 2024	30.93	31.17	30.93	31.17	31.17	100
Apr 10, 2024	31.02	31.02	31.02	31.02	31.02	200
Apr 09, 2024	31.74	31.74	31.74	31.74	31.74	100
Apr 08, 2024	31.25	31.44	31.25	31.44	31.44	200
Apr 05, 2024	30.88	30.88	30.88	30.88	30.88	100
Apr 04, 2024	31.39	31.39	30.90	30.90	30.90	700
Apr 03, 2024	31.02	31.02	31.02	31.02	31.02	100
Apr 02, 2024	30.25	30.37	30.25	30.37	30.37	500
Apr 01, 2024	30.15	30.31	30.15	30.17	30.17	500
Mar 28, 2024	29.88	29.96	29.88	29.93	29.93	300
Mar 27, 2024	29.25	29.61	29.25	29.61	29.61	700
Mar 26, 2024	29.14	29.14	29.14	29.14	29.14	100
Mar 25, 2024	29.44	29.44	29.44	29.44	29.44	100
Mar 22, 2024	29.67	29.67	29.67	29.67	29.67	100
Mar 21, 2024	30.35	30.35	30.35	30.35	30.35	100
Mar 20, 2024	29.88	30.54	29.88	30.54	30.54	400
Mar 20, 2024	0.028 Dividend
Mar 19, 2024	30.10	30.10	30.10	30.10	30.07	100
Mar 18, 2024	30.38	30.38	30.38	30.38	30.35	200
Mar 15, 2024	30.34	30.36	30.27	30.36	30.33	500
Mar 14, 2024	30.13	30.13	30.11	30.11	30.08	300
Mar 13, 2024	30.53	30.55	30.53	30.55	30.52	300
Mar 12, 2024	29.91	29.91	29.91	29.91	29.89	400
Mar 11, 2024	30.15	30.15	30.15	30.15	30.12	100
Mar 08, 2024	29.70	29.70	29.70	29.70	29.67	100
Mar 07, 2024	29.84	29.84	29.84	29.84	29.82	100
Mar 06, 2024	29.43	29.43	29.43	29.43	29.41	100
Mar 05, 2024	29.12	29.12	28.62	28.63	28.60	2,200
Mar 04, 2024	29.98	29.98	29.87	29.87	29.85	500
Mar 01, 2024	30.10	30.10	30.10	30.10	30.07	100
Feb 29, 2024	29.38	29.38	29.30	29.34	29.31	700
Feb 28, 2024	28.69	28.72	28.62	28.62	28.60	300
Feb 27, 2024	28.61	28.65	28.61	28.65	28.63	300
Feb 26, 2024	28.15	28.15	28.15	28.15	28.12	100
Feb 23, 2024	27.95	28.19	27.95	28.19	28.17	200
Feb 22, 2024	27.86	27.88	27.75	27.75	27.72	800
Feb 21, 2024	27.41	27.41	27.41	27.41	27.39	100
Feb 20, 2024	27.78	27.78	27.22	27.22	27.19	500
Feb 16, 2024	27.51	27.78	27.51	27.78	27.76	400
Feb 15, 2024	27.28	27.28	27.20	27.20	27.18	200
Feb 14, 2024	26.91	26.91	26.88	26.88	26.86	500
Feb 13, 2024	27.09	27.09	26.55	26.68	26.66	600
Feb 12, 2024	27.45	27.53	27.40	27.40	27.37	1,300
Feb 09, 2024	26.90	27.02	26.90	27.02	26.99	100
Feb 08, 2024	27.06	27.16	27.06	27.16	27.13	300
Feb 07, 2024	27.03	27.03	27.03	27.03	27.00	100
Feb 06, 2024	26.90	26.90	26.90	26.90	26.87	200
Feb 05, 2024	26.49	26.49	26.33	26.37	26.34	900
Feb 02, 2024	27.36	27.36	27.08	27.16	27.14	400
Feb 01, 2024	27.70	27.89	27.70	27.89	27.86	400
Jan 31, 2024	28.42	28.42	27.81	27.81	27.78	300
Jan 30, 2024	28.52	28.59	28.52	28.59	28.57	200
Jan 29, 2024	29.00	29.00	29.00	29.00	28.97	100
Jan 26, 2024	28.95	29.03	28.95	29.03	29.00	500
Jan 25, 2024	29.17	29.17	28.74	28.74	28.72	500
Jan 24, 2024	29.03	29.03	28.79	28.81	28.78	1,200
Jan 23, 2024	28.30	28.30	28.24	28.26	28.23	700
Jan 22, 2024	27.86	27.86	27.86	27.86	27.84	100
Jan 19, 2024	28.51	28.78	28.28	28.78	28.76	1,400
Jan 18, 2024	28.66	28.77	28.66	28.75	28.72	600
Jan 17, 2024	28.63	28.63	28.63	28.63	28.60	700
Jan 16, 2024	29.43	29.43	29.35	29.35	29.32	700
Jan 12, 2024	30.18	30.18	30.11	30.12	30.09	300
Jan 11, 2024	30.34	30.34	30.05	30.11	30.08	500
Jan 10, 2024	30.05	30.06	30.01	30.01	29.98	900
Jan 09, 2024	30.67	30.67	30.40	30.41	30.38	400
Jan 08, 2024	30.78	31.01	30.78	31.01	30.98	800
Jan 05, 2024	30.98	31.25	30.98	31.06	31.03	600
Jan 04, 2024	30.93	30.97	30.88	30.94	30.91	900
Jan 03, 2024	31.34	31.34	29.09	31.34	31.31	600
Jan 02, 2024	32.08	32.08	32.08	32.08	32.05	200
Dec 29, 2023	32.35	32.35	32.23	32.23	32.20	500
Dec 28, 2023	32.70	32.70	32.43	32.53	32.50	2,700
Dec 27, 2023	32.20	32.20	32.20	32.20	32.17	100
Dec 26, 2023	31.85	32.02	31.85	32.02	31.99	700
Dec 22, 2023	31.59	31.79	31.59	31.71	31.68	600
Dec 21, 2023	30.92	31.18	30.92	31.18	31.15	200
Dec 20, 2023	30.99	31.05	30.58	30.58	30.55	500
Dec 20, 2023	0.15 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,456.89+636.73(+0.77%)

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

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,456.89
+636.73(+0.77%)