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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	39.94	39.95	39.57	39.86	2,950	39.86
10/01/2025	39.30	39.30	39.00	39.06	2,264	39.06
9/30/2025	39.01	39.01	38.74	38.93	2,629	38.93
9/29/2025	38.43	38.64	38.35	38.41	2,240	38.41
9/26/2025	36.93	37.34	36.93	37.24	4,589	37.24
9/25/2025	36.85	37.34	36.70	37.31	5,832	37.31
9/24/2025	36.75	36.77	36.39	36.61	7,747	36.61
9/23/2025	35.86	35.86	35.67	35.67	1,466	35.45
9/22/2025	36.22	36.30	35.75	35.99	1,221	35.77
9/19/2025	36.31	37.00	35.71	36.26	2,091	36.04
9/18/2025	36.29	36.29	36.29	36.29	403	36.07
9/17/2025	36.66	36.80	36.47	36.47	1,660	36.25
9/16/2025	36.69	36.74	36.66	36.66	805	36.44
9/15/2025	35.97	36.98	35.97	36.98	1,266	36.75
9/12/2025	35.80	35.96	35.80	35.92	1,133	35.70
9/11/2025	35.71	35.71	35.71	35.71	367	35.50
9/10/2025	35.31	35.31	35.00	35.03	1,561	34.81
9/09/2025	36.24	36.32	36.17	36.17	1,179	35.95
9/08/2025	36.94	37.02	36.94	36.96	900	36.73
9/05/2025	35.11	36.66	35.11	36.28	1,626	36.06
9/04/2025	35.00	35.00	35.00	35.00	244	34.79
9/03/2025	35.36	35.58	35.26	35.38	5,904	35.16
9/02/2025	35.03	35.22	34.88	35.18	1,300	34.97
8/29/2025	35.10	35.50	35.10	35.50	1,705	35.28
8/28/2025	34.82	34.87	34.75	34.80	1,110	34.58
8/27/2025	34.65	34.94	34.65	34.94	457	34.73
8/26/2025	34.69	34.69	34.68	34.68	501	34.47
8/25/2025	34.89	34.89	34.72	34.72	715	34.51
8/22/2025	34.58	34.70	34.58	34.68	716	34.47
8/21/2025	33.99	33.99	33.99	33.99	49	33.79
8/20/2025	34.38	34.38	33.79	33.79	480	33.58
8/19/2025	34.05	34.13	33.94	33.95	4,008	33.74
8/18/2025	34.55	34.55	34.49	34.49	681	34.28
8/15/2025	34.64	34.70	34.47	34.47	1,424	34.26
8/14/2025	33.90	33.90	33.64	33.75	1,600	33.55
8/13/2025	34.66	34.66	34.63	34.64	1,305	34.43
8/12/2025	34.67	34.87	34.44	34.85	3,348	34.63
8/11/2025	34.73	34.97	34.73	34.81	10,034	34.60
8/08/2025	33.04	33.42	33.04	33.32	1,858	33.12
8/07/2025	32.35	32.35	32.35	32.35	236	32.15
8/06/2025	31.84	31.88	31.84	31.88	520	31.68
8/05/2025	31.70	31.70	31.48	31.60	1,173	31.41
8/04/2025	31.45	31.60	31.38	31.60	4,294	31.41
8/01/2025	30.71	30.83	30.71	30.83	537	30.64
7/31/2025	30.85	30.85	30.63	30.65	1,841	30.47
7/30/2025	32.11	32.12	31.66	31.67	1,978	31.48
7/29/2025	32.43	32.55	32.37	32.39	2,828	32.19
7/28/2025	32.68	32.72	32.57	32.70	4,016	32.50
7/25/2025	33.96	33.96	33.74	33.82	2,284	33.61
7/24/2025	34.11	34.34	34.05	34.27	1,363	34.06
7/23/2025	33.26	33.34	33.10	33.29	2,577	33.09
7/22/2025	33.22	33.76	33.22	33.76	7,274	33.55
7/21/2025	32.66	32.80	32.51	32.52	11,028	32.32
7/18/2025	31.05	31.65	31.05	31.53	2,314	31.34
7/17/2025	30.72	31.05	30.71	31.05	1,170	30.86
7/16/2025	30.15	30.30	30.15	30.30	461	30.12
7/15/2025	30.67	30.69	30.32	30.42	2,450	30.23
7/14/2025	30.82	30.90	30.82	30.84	958	30.65
7/11/2025	30.51	30.57	30.51	30.53	1,494	30.35
7/10/2025	30.58	30.58	30.58	30.58	130	30.39
7/09/2025	29.75	29.86	29.75	29.86	463	29.68
7/08/2025	29.77	30.24	29.77	29.97	4,993	29.78
7/07/2025	30.87	30.87	29.49	29.53	11,264	29.35
7/03/2025	30.38	30.40	30.31	30.35	3,765	30.16