ProShares S&P Global Cor Btty Mtls ETF (ION)
32.55
+0.07
(+0.22%)
USD |
NYSEARCA |
May 16, 16:00
ION Price: 32.55 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 32.57 | 32.57 | 32.55 | 32.55 | 249.00 |
May 15, 2024 | 32.83 | 32.83 | 32.20 | 32.48 | 3400.00 |
May 14, 2024 | 32.37 | 32.90 | 32.37 | 32.90 | 1295.00 |
May 13, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 77.00 |
May 10, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 129.00 |
May 09, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 25.00 |
May 08, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 6.000 |
May 07, 2024 | 32.41 | 32.41 | 32.33 | 32.33 | 737.00 |
May 06, 2024 | 32.13 | 32.19 | 32.13 | 32.19 | 696.00 |
May 03, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 26.00 |
May 02, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 28.00 |
May 01, 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 148.00 |
Apr 30, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 291.00 |
Apr 29, 2024 | 31.32 | 31.37 | 31.32 | 31.37 | 261.00 |
Apr 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 31.00 |
Apr 25, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 159.00 |
Apr 24, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 108.00 |
Apr 23, 2024 | 29.49 | 29.71 | 29.49 | 29.71 | 462.00 |
Apr 22, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 125.00 |
Apr 19, 2024 | 30.17 | 30.23 | 30.13 | 30.23 | 401.00 |
Apr 18, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 15.00 |
Apr 17, 2024 | 29.96 | 29.96 | 29.92 | 29.92 | 209.00 |
Apr 16, 2024 | 29.75 | 29.75 | 29.58 | 29.58 | 421.00 |
Apr 15, 2024 | 30.88 | 30.93 | 30.40 | 30.40 | 616.00 |
Apr 12, 2024 | 31.01 | 31.01 | 30.61 | 30.61 | 217.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.37
Minimum
Feb 05 2024
44.89
Maximum
Feb 01 2023
34.50
Average
34.39
Median