ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
40.33
+0.47 (1.18%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.99 | 40.61 | 39.99 | 40.33 | 40.33 | 1.18% | 8,817 |
| Oct 2, 2025 | 39.94 | 39.95 | 39.57 | 39.86 | 39.86 | 2.04% | 2,950 |
| Oct 1, 2025 | 39.30 | 39.30 | 39.00 | 39.06 | 39.06 | 0.33% | 2,264 |
| Sep 30, 2025 | 39.01 | 39.01 | 38.74 | 38.93 | 38.93 | 1.36% | 2,629 |
| Sep 29, 2025 | 38.43 | 38.64 | 38.35 | 38.41 | 38.41 | 3.14% | 2,240 |
| Sep 26, 2025 | 36.93 | 37.34 | 36.93 | 37.24 | 37.24 | -0.18% | 4,589 |
| Sep 25, 2025 | 36.85 | 37.34 | 36.70 | 37.31 | 37.31 | 1.92% | 5,832 |
| Sep 24, 2025 | 36.75 | 36.77 | 36.39 | 36.61 | 36.61 | 2.62% | 7,847 |
| Sep 23, 2025 | 35.86 | 35.86 | 35.67 | 35.67 | 35.46 | -0.88% | 1,466 |
| Sep 22, 2025 | 36.22 | 36.30 | 35.75 | 35.99 | 35.77 | -0.75% | 1,221 |
| Sep 19, 2025 | 36.31 | 37.00 | 35.71 | 36.26 | 36.04 | -0.09% | 2,091 |
| Sep 18, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.08 | -0.49% | 403 |
| Sep 17, 2025 | 36.66 | 36.81 | 36.47 | 36.47 | 36.26 | -0.52% | 1,660 |
| Sep 16, 2025 | 36.69 | 36.74 | 36.66 | 36.66 | 36.45 | -0.85% | 805 |
| Sep 15, 2025 | 35.97 | 36.98 | 35.97 | 36.98 | 36.76 | 2.95% | 1,266 |
| Sep 12, 2025 | 35.80 | 35.96 | 35.80 | 35.92 | 35.71 | 0.58% | 1,133 |
| Sep 11, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.50 | 1.96% | 367 |
| Sep 10, 2025 | 35.31 | 35.31 | 35.00 | 35.03 | 34.82 | -3.16% | 1,561 |
| Sep 9, 2025 | 36.24 | 36.32 | 36.17 | 36.17 | 35.96 | -2.13% | 1,179 |
| Sep 8, 2025 | 36.94 | 37.02 | 36.94 | 36.96 | 36.74 | 1.85% | 900 |
| Sep 5, 2025 | 35.11 | 36.67 | 35.11 | 36.28 | 36.07 | 3.66% | 1,626 |
| Sep 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | -1.06% | 244 |
| Sep 3, 2025 | 35.36 | 35.58 | 35.26 | 35.38 | 35.17 | 0.55% | 5,904 |
| Sep 2, 2025 | 35.03 | 35.22 | 34.88 | 35.18 | 34.98 | -0.89% | 1,300 |
| Aug 29, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.29 | 2.02% | 1,705 |
| Aug 28, 2025 | 34.82 | 34.87 | 34.75 | 34.80 | 34.59 | -0.41% | 1,110 |
| Aug 27, 2025 | 34.65 | 34.94 | 34.65 | 34.94 | 34.73 | 0.75% | 476 |
| Aug 26, 2025 | 34.69 | 34.69 | 34.68 | 34.68 | 34.47 | -0.13% | 501 |
| Aug 25, 2025 | 34.89 | 34.89 | 34.72 | 34.72 | 34.52 | 0.13% | 715 |
| Aug 22, 2025 | 34.58 | 34.70 | 34.58 | 34.68 | 34.47 | 2.02% | 716 |
| Aug 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.79 | 0.61% | 49 |
| Aug 20, 2025 | 34.38 | 34.38 | 33.79 | 33.79 | 33.59 | -0.48% | 480 |
| Aug 19, 2025 | 34.05 | 34.13 | 33.94 | 33.95 | 33.75 | -1.57% | 4,008 |
| Aug 18, 2025 | 34.55 | 34.55 | 34.49 | 34.49 | 34.29 | 0.08% | 681 |
| Aug 15, 2025 | 34.64 | 34.70 | 34.47 | 34.47 | 34.26 | 2.12% | 1,424 |
| Aug 14, 2025 | 33.90 | 33.90 | 33.64 | 33.75 | 33.55 | -2.56% | 1,600 |
| Aug 13, 2025 | 34.66 | 34.66 | 34.63 | 34.64 | 34.43 | -0.60% | 1,305 |
| Aug 12, 2025 | 34.67 | 34.87 | 34.44 | 34.85 | 34.64 | 0.10% | 3,348 |
| Aug 11, 2025 | 34.73 | 34.97 | 34.73 | 34.81 | 34.61 | 4.47% | 10,034 |
| Aug 8, 2025 | 33.04 | 33.42 | 33.04 | 33.32 | 33.12 | 3.00% | 1,858 |
| Aug 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.16 | 1.48% | 236 |
| Aug 6, 2025 | 31.84 | 31.88 | 31.84 | 31.88 | 31.69 | 0.89% | 520 |
| Aug 5, 2025 | 31.70 | 31.70 | 31.48 | 31.60 | 31.41 | -0.01% | 1,173 |
| Aug 4, 2025 | 31.45 | 31.60 | 31.38 | 31.60 | 31.41 | 2.50% | 4,294 |
| Aug 1, 2025 | 30.71 | 30.83 | 30.71 | 30.83 | 30.65 | 0.57% | 537 |
| Jul 31, 2025 | 30.85 | 30.85 | 30.63 | 30.66 | 30.47 | -3.20% | 1,841 |
| Jul 30, 2025 | 32.11 | 32.12 | 31.66 | 31.67 | 31.48 | -2.22% | 1,978 |
| Jul 29, 2025 | 32.43 | 32.55 | 32.37 | 32.39 | 32.20 | -0.94% | 2,828 |
| Jul 28, 2025 | 32.68 | 32.72 | 32.57 | 32.70 | 32.50 | -3.32% | 4,016 |
| Jul 25, 2025 | 33.96 | 33.96 | 33.74 | 33.82 | 33.62 | -1.30% | 2,284 |