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:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	41.00	41.65	41.00	41.61	11,496	41.61
10/23/2025	40.18	40.52	40.16	40.52	15,321	40.52
10/22/2025	39.26	39.26	38.77	38.87	4,295	38.87
10/21/2025	39.79	39.79	39.15	39.34	7,162	39.34
10/20/2025	40.22	40.26	40.22	40.24	920	40.24
10/17/2025	40.41	40.41	39.95	40.23	3,930	40.23
10/16/2025	41.07	41.07	40.61	40.70	3,664	40.70
10/15/2025	41.38	41.59	40.90	41.31	4,604	41.31
10/14/2025	41.40	41.80	40.35	40.88	5,914	40.88
10/13/2025	41.23	42.00	41.23	41.76	9,528	41.76
10/10/2025	41.31	41.31	38.63	38.93	4,199	38.93
10/09/2025	42.12	45.54	40.65	41.87	4,768	41.87
10/08/2025	41.40	41.61	41.58	41.58	2,397	41.58
10/07/2025	40.98	41.00	40.56	40.56	2,776	40.56
10/06/2025	40.68	40.84	40.42	40.60	2,537	40.60
10/03/2025	39.99	40.61	39.99	40.33	8,817	40.33
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