ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
27.19
-0.40 (-1.46%)
May 28, 2025, 4:00 PM - Market closed

ION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202527.3327.3327.1727.1927.19-1.45%709
May 27, 202527.5227.5927.5227.5927.59-1.18%795
May 23, 202527.6127.9327.5727.9227.921.96%3,698
May 22, 202527.3127.3927.1327.3827.380.84%1,959
May 21, 202527.5227.5227.1527.1527.150.38%2,691
May 20, 202526.8127.2025.4927.0527.050.91%6,954
May 19, 202526.6226.8126.5426.8126.81-0.46%1,460
May 16, 202526.7626.9326.7126.9326.93-0.16%710
May 15, 202526.9726.9726.9726.9726.97-0.63%118
May 14, 202527.2727.3127.1027.1427.14-0.32%4,835
May 13, 202527.2327.2327.2327.2327.231.16%42
May 12, 202526.9626.9926.9226.9226.922.28%1,052
May 9, 202526.4226.4226.2526.3226.321.50%1,974
May 8, 202526.0826.0825.9325.9325.93-0.45%622
May 7, 202526.0526.0526.0526.0526.050.10%366
May 6, 202526.0426.0425.9726.0226.021.54%970
May 5, 202525.8025.8025.6325.6325.63-0.39%474
May 2, 202525.7725.7725.6025.7325.732.16%1,907
May 1, 202525.1825.1825.1825.1825.18-0.44%245
Apr 30, 202526.1526.1525.1025.3025.30-0.54%594
Apr 29, 202525.4325.4325.4325.4325.430.61%72
Apr 28, 202525.2825.2825.2825.2825.28-0.19%29
Apr 25, 202525.3225.3725.1525.3325.33-1.23%2,194
Apr 24, 202525.3625.6425.3625.6425.643.24%1,278
Apr 23, 202525.2625.2624.8424.8424.84-0.53%411
Apr 22, 202524.8925.2424.8824.9724.971.96%3,512
Apr 21, 202524.7524.7524.3224.4924.490.59%799
Apr 17, 202524.3524.3524.3524.3524.351.09%179
Apr 16, 202524.1624.1624.0824.0824.08-0.43%376
Apr 15, 202524.1924.1924.1924.1924.19-0.71%113
Apr 14, 202524.1324.4124.1324.3624.362.03%2,008
Apr 11, 202523.4423.8723.3123.8723.875.03%3,786
Apr 10, 202522.8922.9422.3722.7322.73-1.57%3,152
Apr 9, 202521.4823.1121.3523.0923.0911.45%2,086
Apr 8, 202522.0322.0320.7220.7220.72-3.43%1,463
Apr 7, 202521.4621.9921.4121.4621.46-3.75%4,735
Apr 4, 202522.9722.9722.1822.2922.29-8.42%2,084
Apr 3, 202524.5824.5824.3424.3424.34-4.18%1,193
Apr 2, 202525.5325.5325.3425.4125.41-0.84%1,102
Apr 1, 202525.4125.6725.4125.6225.62-0.42%2,642
Mar 31, 202525.3525.7325.3525.7325.73-0.97%880
Mar 28, 202526.3226.3325.9825.9825.98-2.28%2,358
Mar 27, 202526.5526.5926.4826.5926.59-0.21%2,784
Mar 26, 202526.9727.0126.6426.6426.64-0.57%1,467
Mar 25, 202526.8026.8026.8026.8026.780.42%119
Mar 24, 202526.5626.7626.5626.6826.660.19%889
Mar 21, 202526.5226.6326.5226.6326.61-2.22%807
Mar 20, 202527.2927.2927.2427.2427.22-2.38%136
Mar 19, 202527.9027.9027.9027.9027.880.47%402
Mar 18, 202527.8627.8627.7727.7727.75-0.17%859