ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
23.09
+2.37 (11.45%)
At close: Apr 9, 2025, 3:05 PM
22.99
-0.11 (-0.46%)
Pre-market: Apr 10, 2025, 4:10 AM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 21.48 | 23.11 | 21.35 | 23.09 | 23.09 | 11.45% | 2,086 |
| Apr 8, 2025 | 22.03 | 22.03 | 20.72 | 20.72 | 20.72 | -3.43% | 1,463 |
| Apr 7, 2025 | 21.46 | 21.99 | 21.41 | 21.46 | 21.46 | -3.75% | 4,735 |
| Apr 4, 2025 | 22.97 | 22.97 | 22.18 | 22.29 | 22.29 | -8.42% | 2,084 |
| Apr 3, 2025 | 24.58 | 24.58 | 24.34 | 24.34 | 24.34 | -4.18% | 1,193 |
| Apr 2, 2025 | 25.53 | 25.53 | 25.34 | 25.41 | 25.41 | -0.84% | 1,102 |
| Apr 1, 2025 | 25.41 | 25.67 | 25.41 | 25.62 | 25.62 | -0.42% | 2,642 |
| Mar 31, 2025 | 25.35 | 25.73 | 25.35 | 25.73 | 25.73 | -0.97% | 880 |
| Mar 28, 2025 | 26.32 | 26.33 | 25.98 | 25.98 | 25.98 | -2.28% | 2,358 |
| Mar 27, 2025 | 26.55 | 26.59 | 26.48 | 26.59 | 26.59 | -0.21% | 2,784 |
| Mar 26, 2025 | 26.97 | 27.01 | 26.64 | 26.64 | 26.64 | -0.57% | 1,467 |
| Mar 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.78 | 0.42% | 119 |
| Mar 24, 2025 | 26.56 | 26.76 | 26.56 | 26.68 | 26.66 | 0.19% | 889 |
| Mar 21, 2025 | 26.52 | 26.63 | 26.52 | 26.63 | 26.61 | -2.22% | 807 |
| Mar 20, 2025 | 27.29 | 27.29 | 27.24 | 27.24 | 27.22 | -2.38% | 136 |
| Mar 19, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.88 | 0.47% | 402 |
| Mar 18, 2025 | 27.86 | 27.86 | 27.77 | 27.77 | 27.75 | -0.17% | 859 |
| Mar 17, 2025 | 27.36 | 27.82 | 27.36 | 27.82 | 27.80 | 2.18% | 424 |
| Mar 14, 2025 | 27.07 | 27.22 | 27.07 | 27.22 | 27.20 | 2.65% | 407 |
| Mar 13, 2025 | 26.51 | 26.52 | 26.51 | 26.52 | 26.50 | 0.04% | 842 |
| Mar 12, 2025 | 26.63 | 26.63 | 26.44 | 26.51 | 26.49 | -0.98% | 1,041 |
| Mar 11, 2025 | 26.52 | 26.80 | 26.49 | 26.77 | 26.75 | 0.88% | 697 |
| Mar 10, 2025 | 26.43 | 26.62 | 26.43 | 26.54 | 26.52 | -1.58% | 982 |
| Mar 7, 2025 | 27.00 | 27.02 | 26.89 | 26.97 | 26.95 | 0.65% | 939 |
| Mar 6, 2025 | 26.82 | 26.89 | 26.79 | 26.79 | 26.77 | 1.70% | 1,213 |
| Mar 5, 2025 | 26.10 | 26.37 | 26.07 | 26.34 | 26.32 | 3.36% | 4,604 |
| Mar 4, 2025 | 25.21 | 25.71 | 25.18 | 25.49 | 25.47 | -0.68% | 1,699 |
| Mar 3, 2025 | 26.18 | 26.18 | 25.66 | 25.66 | 25.64 | 1.55% | 1,579 |
| Feb 28, 2025 | 25.39 | 25.43 | 25.23 | 25.27 | 25.25 | -1.44% | 1,220 |
| Feb 27, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.62 | -0.22% | 91 |
| Feb 26, 2025 | 25.79 | 25.85 | 25.69 | 25.69 | 25.68 | -0.35% | 1,641 |
| Feb 25, 2025 | 26.01 | 26.01 | 25.67 | 25.79 | 25.77 | -0.84% | 1,006 |
| Feb 24, 2025 | 26.13 | 26.13 | 26.00 | 26.00 | 25.99 | -0.82% | 1,381 |
| Feb 21, 2025 | 26.62 | 26.62 | 26.22 | 26.22 | 26.20 | -1.98% | 1,557 |
| Feb 20, 2025 | 26.60 | 26.85 | 26.60 | 26.75 | 26.73 | 2.61% | 5,275 |
| Feb 19, 2025 | 26.03 | 26.12 | 26.03 | 26.07 | 26.05 | -1.84% | 4,266 |
| Feb 18, 2025 | 26.54 | 26.56 | 26.54 | 26.56 | 26.54 | -0.95% | 243 |
| Feb 14, 2025 | 27.09 | 27.09 | 26.81 | 26.81 | 26.79 | -0.02% | 354 |
| Feb 13, 2025 | 26.36 | 26.82 | 26.36 | 26.82 | 26.80 | 1.90% | 2,368 |
| Feb 12, 2025 | 26.22 | 26.32 | 26.22 | 26.32 | 26.30 | 1.23% | 466 |
| Feb 11, 2025 | 25.98 | 26.00 | 25.96 | 26.00 | 25.98 | -1.70% | 1,487 |
| Feb 10, 2025 | 26.42 | 26.45 | 26.42 | 26.45 | 26.43 | 0.19% | 536 |
| Feb 7, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | 26.38 | 0.02% | 1,901 |
| Feb 6, 2025 | 26.35 | 26.42 | 26.30 | 26.40 | 26.38 | 0.80% | 1,810 |
| Feb 5, 2025 | 26.15 | 26.20 | 26.15 | 26.19 | 26.17 | 0.43% | 1,224 |
| Feb 4, 2025 | 26.05 | 26.11 | 26.05 | 26.07 | 26.06 | 2.06% | 1,049 |
| Feb 3, 2025 | 25.33 | 25.55 | 25.33 | 25.55 | 25.53 | -0.85% | 316 |
| Jan 31, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.75 | -1.64% | 253 |
| Jan 30, 2025 | 26.28 | 26.28 | 26.20 | 26.20 | 26.18 | 0.74% | 332 |
| Jan 29, 2025 | 26.08 | 26.08 | 26.00 | 26.00 | 25.98 | 0.55% | 176 |