MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ION — ProShares S&P Global Core Battery Metals ETF
NYSE ArcaProShares S&P Global Core Battery Metals ETF
$45.14
-0.06(-0.12%)
- O
- 45.25
- H
- 45.35
- L
- 45.14
- V
- 1.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.14
Period Return+80.78%
Period High$69.55
Period Low$24.84
Avg Daily Volume5.1K
Total Trading Days365
ION — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.25 | $45.35 | $45.14 | $45.14 | $-0.06 | -0.12% | 1,138 | $45.29 | $45.14 $45.35 |
| Oct 1, 2026 | $45.26 | $45.26 | $45.20 | $45.20 | $-0.34 | -0.75% | 910 | $45.15 | $45.20 $45.26 |
| Sep 30, 2026 | $45.97 | $45.97 | $45.29 | $45.54 | $-0.40 | -0.87% | 1,001 | $45.60 | $45.29 $45.97 |
| Sep 29, 2026 | $45.79 | $45.94 | $45.65 | $45.94 | +$0.56 | +1.24% | 2,081 | $45.72 | $45.65 $45.94 |
| Sep 28, 2026 | $45.46 | $45.60 | $45.34 | $45.37 | $-1.15 | -2.48% | 4,398 | $45.42 | $45.34 $45.60 |
| Sep 25, 2026 | $46.44 | $46.53 | $46.42 | $46.53 | $-0.10 | -0.21% | 699 | $46.47 | $46.42 $46.53 |
| Sep 24, 2026 | $46.23 | $46.62 | $46.23 | $46.62 | $-0.85 | -1.79% | 1,131 | $46.52 | $46.23 $46.62 |
| Sep 23, 2026 | $47.99 | $47.99 | $47.35 | $47.47 | $-1.56 | -3.18% | 1,422 | $47.49 | $47.35 $47.99 |
| Sep 22, 2026 | $49.03 | $49.03 | $49.03 | $49.03 | +$0.13 | +0.26% | 142 | $48.69 | $49.03 $49.03 |
| Sep 21, 2026 | $48.63 | $48.90 | $48.58 | $48.90 | +$0.41 | +0.85% | 848 | $48.71 | $48.58 $48.90 |
| Sep 18, 2026 | $48.32 | $48.49 | $48.32 | $48.49 | $-0.21 | -0.43% | 200 | $48.30 | $48.32 $48.49 |
| Sep 17, 2026 | $48.73 | $48.73 | $48.67 | $48.70 | +$0.75 | +1.57% | 892 | $48.72 | $48.67 $48.73 |
| Sep 16, 2026 | $48.38 | $48.67 | $47.78 | $47.95 | $-0.48 | -0.99% | 2,009 | $48.32 | $47.78 $48.67 |
| Sep 15, 2026 | $48.37 | $48.43 | $48.09 | $48.43 | $-0.52 | -1.06% | 969 | $48.31 | $48.09 $48.43 |
| Sep 14, 2026 | $48.63 | $49.20 | $48.63 | $48.94 | $-1.17 | -2.33% | 1,054 | $48.95 | $48.63 $49.20 |
| Sep 11, 2026 | $50.11 | $50.23 | $47.42 | $50.11 | $-0.72 | -1.42% | 4,373 | $49.72 | $47.42 $50.23 |
| Sep 10, 2026 | $51.02 | $51.19 | $49.48 | $50.83 | $-1.74 | -3.31% | 2,499 | $50.82 | $49.48 $51.19 |
| Sep 9, 2026 | $53.21 | $53.21 | $52.56 | $52.57 | +$0.13 | +0.24% | 1,383 | $52.82 | $52.56 $53.21 |
| Sep 8, 2026 | $52.63 | $52.63 | $52.44 | $52.44 | +$0.00 | +0.00% | 3,766 | $52.66 | $52.44 $52.63 |
| Sep 4, 2026 | $52.44 | $52.44 | $52.44 | $52.44 | $-0.41 | -0.77% | 94 | $52.04 | $52.44 $52.44 |
| Sep 3, 2026 | $52.65 | $53.05 | $52.65 | $52.85 | +$0.35 | +0.67% | 1,889 | $52.70 | $52.65 $53.05 |
| Sep 2, 2026 | $52.54 | $52.54 | $52.50 | $52.50 | $-0.05 | -0.10% | 823 | $52.48 | $52.50 $52.54 |
| Sep 1, 2026 | $52.55 | $52.55 | $52.55 | $52.55 | $-0.75 | -1.40% | 174 | $52.81 | $52.55 $52.55 |
| Aug 31, 2026 | $53.30 | $53.30 | $53.30 | $53.30 | $-0.38 | -0.71% | 272 | $53.43 | $53.30 $53.30 |
| Aug 28, 2026 | $53.68 | $53.68 | $53.68 | $53.68 | $-0.02 | -0.03% | 142 | $54.14 | $53.68 $53.68 |
| Aug 27, 2026 | $53.56 | $53.73 | $53.49 | $53.70 | +$0.27 | +0.51% | 1,080 | $53.55 | $53.49 $53.73 |
| Aug 26, 2026 | $53.42 | $53.42 | $53.42 | $53.42 | $-0.42 | -0.77% | 189 | $53.42 | $53.42 $53.42 |
| Aug 25, 2026 | $54.02 | $54.02 | $53.44 | $53.84 | $-0.80 | -1.46% | 1,076 | $53.70 | $53.44 $54.02 |
| Aug 24, 2026 | $54.70 | $54.77 | $54.64 | $54.64 | +$0.55 | +1.01% | 868 | $54.73 | $54.64 $54.77 |
| Aug 21, 2026 | $53.94 | $54.09 | $53.94 | $54.09 | +$2.32 | +4.47% | 530 | $54.05 | $53.94 $54.09 |