ProShares S&P Global Cor Btty Mtls ETF (ION)
28.71
-0.01
(-0.02%)
USD |
NYSEARCA |
Nov 21, 16:00
ION Price: 28.71 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 28.70 | 28.73 | 28.56 | 28.71 | 1980.00 |
| Nov 20, 2024 | 28.68 | 28.72 | 28.68 | 28.72 | 184.00 |
| Nov 19, 2024 | 29.11 | 29.12 | 29.00 | 29.12 | 377.00 |
| Nov 18, 2024 | 28.43 | 28.43 | 28.32 | 28.40 | 1623.00 |
| Nov 15, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 0.000 |
| Nov 14, 2024 | 28.62 | 28.62 | 28.32 | 28.32 | 630.00 |
| Nov 13, 2024 | 28.96 | 28.96 | 28.91 | 28.91 | 133.00 |
| Nov 12, 2024 | 29.06 | 29.06 | 28.68 | 28.81 | 1267.00 |
| Nov 11, 2024 | 29.38 | 29.38 | 29.25 | 29.25 | 192.00 |
| Nov 08, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 115.00 |
| Nov 07, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 163.00 |
| Nov 06, 2024 | 29.33 | 29.37 | 29.33 | 29.37 | 464.00 |
| Nov 05, 2024 | 30.18 | 30.18 | 30.09 | 30.09 | 290.00 |
| Nov 04, 2024 | 29.23 | 29.24 | 29.23 | 29.24 | 261.00 |
| Nov 01, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 9.000 |
| Oct 31, 2024 | 28.74 | 28.77 | 28.74 | 28.77 | 286.00 |
| Oct 30, 2024 | 29.08 | 29.08 | 28.87 | 28.96 | 2841.00 |
| Oct 29, 2024 | 29.65 | 29.65 | 29.38 | 29.43 | 2920.00 |
| Oct 28, 2024 | 29.80 | 29.80 | 29.61 | 29.70 | 543.00 |
| Oct 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 211.00 |
| Oct 24, 2024 | 28.94 | 29.00 | 28.94 | 29.00 | 209.00 |
| Oct 23, 2024 | 28.92 | 28.92 | 28.79 | 28.79 | 1016.00 |
| Oct 22, 2024 | 29.20 | 29.43 | 29.20 | 29.43 | 339.00 |
| Oct 21, 2024 | 29.02 | 29.09 | 28.96 | 29.09 | 834.00 |
| Oct 18, 2024 | 29.19 | 29.19 | 29.17 | 29.17 | 255.00 |
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
23.49
Minimum
Sep 10 2024
44.89
Maximum
Feb 01 2023
32.78
Average
31.18
Median
May 31 2024