Proshares S&P Global Core Battery Metals ETFIONNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $59.90 | $59.90 | $58.11 | $58.65 | 25,645 |
| 1/15/2026 | $61.69 | $62.26 | $61.23 | $61.35 | 20,373 |
| 1/14/2026 | $60.56 | $61.44 | $60.30 | $61.44 | 16,133 |
| 1/13/2026 | $61.29 | $61.43 | $60.59 | $60.85 | 27,251 |
| 1/12/2026 | $58.80 | $65.33 | $58.80 | $59.94 | 36,500 |
| 1/9/2026 | $56.00 | $58.29 | $56.00 | $57.36 | 19,500 |
| 1/8/2026 | $56.88 | $56.88 | $54.81 | $56.25 | 8,300 |
| 1/7/2026 | $57.39 | $58.45 | $57.24 | $57.70 | 10,247 |
| 1/6/2026 | $56.87 | $58.44 | $56.87 | $57.99 | 19,432 |
| 1/5/2026 | $53.94 | $55.37 | $53.94 | $55.37 | 14,120 |
| 1/2/2026 | $53.19 | $53.19 | $52.69 | $53.01 | 6,608 |
| 12/31/2025 | $51.82 | $52.06 | $51.63 | $51.66 | 10,613 |
| 12/30/2025 | $51.55 | $52.31 | $51.55 | $51.75 | 11,200 |
| 12/29/2025 | $52.35 | $52.35 | $50.11 | $51.48 | 17,513 |
| 12/26/2025 | $53.55 | $54.15 | $53.41 | $54.13 | 19,539 |
| 12/24/2025 | $53.13 | $53.48 | $52.35 | $53.39 | 5,429 |
| 12/23/2025 | $53.02 | $53.02 | $52.14 | $52.84 | 11,900 |
| 12/22/2025 | $50.91 | $52.71 | $50.91 | $51.81 | 13,200 |
| 12/19/2025 | $49.63 | $50.12 | $49.63 | $49.76 | 9,600 |
| 12/18/2025 | $48.58 | $49.28 | $48.56 | $48.92 | 5,842 |
| 12/17/2025 | $48.15 | $49.45 | $48.15 | $48.53 | 8,700 |
| 12/16/2025 | $47.09 | $47.37 | $46.77 | $46.97 | 2,900 |
| 12/15/2025 | $47.65 | $47.65 | $47.21 | $47.36 | 3,702 |
| 12/12/2025 | $48.56 | $48.56 | $47.50 | $47.67 | 2,300 |
| 12/11/2025 | $47.87 | $48.67 | $47.87 | $48.54 | 1,700 |
| 12/10/2025 | $48.11 | $48.39 | $48.11 | $48.39 | 2,522 |
| 12/9/2025 | $46.85 | $47.42 | $46.85 | $47.42 | 1,407 |
| 12/8/2025 | $47.96 | $47.96 | $47.26 | $47.57 | 4,933 |
| 12/5/2025 | $46.71 | $47.03 | $46.42 | $46.63 | 3,700 |
| 12/4/2025 | $47.54 | $47.54 | $45.13 | $45.95 | 5,300 |
| 12/3/2025 | $46.26 | $46.60 | $46.20 | $46.52 | 4,444 |
| 12/2/2025 | $46.81 | $46.81 | $46.12 | $46.60 | 1,807 |
| 12/1/2025 | $47.25 | $47.34 | $47.07 | $47.22 | 3,400 |
| 11/28/2025 | $46.92 | $47.84 | $46.92 | $47.53 | 7,600 |
| 11/26/2025 | $45.40 | $48.10 | $45.40 | $46.43 | 10,600 |
| 11/25/2025 | $45.51 | $45.68 | $44.87 | $45.31 | 4,700 |
| 11/24/2025 | $43.91 | $44.44 | $43.91 | $44.32 | 7,877 |
| 11/21/2025 | $44.75 | $45.10 | $43.93 | $45.07 | 9,100 |
| 11/20/2025 | $47.95 | $47.95 | $46.29 | $46.30 | 12,702 |
| 11/19/2025 | $47.56 | $47.68 | $46.91 | $47.28 | 6,702 |
| 11/18/2025 | $46.50 | $46.50 | $45.51 | $45.94 | 7,649 |
| 11/17/2025 | $46.30 | $47.25 | $46.06 | $46.66 | 18,600 |
| 11/14/2025 | $44.55 | $45.37 | $44.54 | $45.35 | 7,821 |
| 11/13/2025 | $45.76 | $45.78 | $45.07 | $45.19 | 8,703 |
| 11/12/2025 | $43.60 | $43.73 | $43.53 | $43.73 | 1,135 |
| 11/11/2025 | $43.14 | $43.17 | $43.11 | $43.17 | 3,306 |
| 11/10/2025 | $42.74 | $43.26 | $42.74 | $43.25 | 4,108 |
| 11/7/2025 | $41.09 | $41.60 | $40.99 | $41.51 | 5,300 |
| 11/6/2025 | $41.35 | $41.35 | $40.85 | $40.85 | 2,100 |
| 11/5/2025 | $40.45 | $40.78 | $40.45 | $40.78 | 2,500 |
| 11/4/2025 | $40.07 | $40.14 | $39.89 | $39.89 | 2,500 |
| 11/3/2025 | $41.82 | $41.82 | $41.10 | $41.33 | 4,300 |
| 10/31/2025 | $42.00 | $42.33 | $42.00 | $42.25 | 2,500 |
| 10/30/2025 | $44.37 | $47.12 | $42.36 | $42.98 | 7,615 |
| 10/29/2025 | $41.57 | $42.05 | $41.57 | $41.68 | 5,000 |
| 10/28/2025 | $40.52 | $40.96 | $40.50 | $40.86 | 2,700 |
| 10/27/2025 | $41.71 | $41.74 | $40.96 | $40.97 | 10,800 |
| 10/24/2025 | $41.00 | $41.65 | $41.00 | $41.61 | 11,596 |
| 10/23/2025 | $40.18 | $40.52 | $40.16 | $40.52 | 15,321 |
| 10/22/2025 | $39.26 | $39.26 | $38.77 | $38.87 | 4,300 |
| 10/21/2025 | $39.79 | $39.79 | $39.15 | $39.34 | 7,200 |
| 10/20/2025 | $40.22 | $40.26 | $40.22 | $40.24 | 920 |