ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
47.28
+1.34 (2.91%)
At close: Nov 19, 2025, 4:00 PM EST
47.28
0.00 (0.00%)
After-hours: Nov 19, 2025, 8:00 PM EST
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 47.56 | 47.68 | 46.91 | 47.28 | 47.28 | 2.91% | 6,693 |
| Nov 18, 2025 | 46.50 | 46.50 | 45.51 | 45.94 | 45.94 | -1.54% | 7,649 |
| Nov 17, 2025 | 46.30 | 47.25 | 46.06 | 46.66 | 46.66 | 2.88% | 18,572 |
| Nov 14, 2025 | 44.55 | 45.37 | 44.54 | 45.35 | 45.35 | 0.36% | 7,821 |
| Nov 13, 2025 | 45.76 | 45.78 | 45.07 | 45.19 | 45.19 | 3.33% | 8,703 |
| Nov 12, 2025 | 43.60 | 43.74 | 43.53 | 43.74 | 43.73 | 1.32% | 1,135 |
| Nov 11, 2025 | 43.14 | 43.17 | 43.11 | 43.17 | 43.17 | -0.19% | 3,306 |
| Nov 10, 2025 | 42.74 | 43.26 | 42.74 | 43.25 | 43.25 | 4.19% | 4,108 |
| Nov 7, 2025 | 41.09 | 41.60 | 40.99 | 41.51 | 41.51 | 1.61% | 5,288 |
| Nov 6, 2025 | 41.35 | 41.35 | 40.85 | 40.85 | 40.85 | 0.17% | 2,056 |
| Nov 5, 2025 | 40.45 | 40.78 | 40.45 | 40.78 | 40.78 | 2.23% | 2,490 |
| Nov 4, 2025 | 40.07 | 40.14 | 39.89 | 39.89 | 39.89 | -3.48% | 2,462 |
| Nov 3, 2025 | 41.82 | 41.82 | 41.10 | 41.33 | 41.33 | -2.18% | 4,270 |
| Oct 31, 2025 | 42.00 | 42.33 | 42.00 | 42.25 | 42.25 | -1.68% | 2,494 |
| Oct 30, 2025 | 44.37 | 47.12 | 42.36 | 42.98 | 42.98 | 3.11% | 7,615 |
| Oct 29, 2025 | 41.57 | 42.05 | 41.57 | 41.68 | 41.68 | 1.99% | 4,973 |
| Oct 28, 2025 | 40.52 | 40.96 | 40.50 | 40.86 | 40.86 | -0.26% | 2,693 |
| Oct 27, 2025 | 41.71 | 41.74 | 40.96 | 40.97 | 40.97 | -1.54% | 10,793 |
| Oct 24, 2025 | 41.00 | 41.65 | 41.00 | 41.61 | 41.61 | 2.69% | 11,596 |
| Oct 23, 2025 | 40.18 | 40.52 | 40.16 | 40.52 | 40.52 | 4.23% | 15,321 |
| Oct 22, 2025 | 39.26 | 39.26 | 38.77 | 38.88 | 38.87 | -1.17% | 4,295 |
| Oct 21, 2025 | 39.79 | 39.79 | 39.15 | 39.34 | 39.34 | -2.25% | 7,162 |
| Oct 20, 2025 | 40.22 | 40.26 | 40.22 | 40.24 | 40.24 | 0.04% | 920 |
| Oct 17, 2025 | 40.41 | 40.41 | 39.95 | 40.23 | 40.23 | -1.16% | 3,930 |
| Oct 16, 2025 | 41.07 | 41.07 | 40.61 | 40.70 | 40.70 | -1.49% | 3,664 |
| Oct 15, 2025 | 41.38 | 41.59 | 40.90 | 41.31 | 41.31 | 1.06% | 4,604 |
| Oct 14, 2025 | 41.40 | 41.80 | 40.35 | 40.88 | 40.88 | -2.10% | 5,914 |
| Oct 13, 2025 | 41.23 | 42.00 | 41.23 | 41.76 | 41.76 | 7.26% | 9,528 |
| Oct 10, 2025 | 41.31 | 41.31 | 38.63 | 38.93 | 38.93 | -7.02% | 4,199 |
| Oct 9, 2025 | 42.12 | 45.54 | 40.65 | 41.87 | 41.87 | 0.70% | 4,768 |
| Oct 8, 2025 | 41.40 | 41.61 | 41.39 | 41.58 | 41.58 | 2.52% | 2,397 |
| Oct 7, 2025 | 40.98 | 41.00 | 40.56 | 40.56 | 40.56 | -0.10% | 2,776 |
| Oct 6, 2025 | 40.68 | 40.84 | 40.42 | 40.60 | 40.60 | 0.67% | 2,547 |
| 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 | 35.45 | -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 | 36.07 | -0.49% | 403 |
| Sep 17, 2025 | 36.66 | 36.81 | 36.47 | 36.47 | 36.25 | -0.52% | 1,660 |
| Sep 16, 2025 | 36.69 | 36.74 | 36.66 | 36.66 | 36.44 | -0.85% | 805 |
| Sep 15, 2025 | 35.97 | 36.98 | 35.97 | 36.98 | 36.75 | 2.95% | 1,266 |
| Sep 12, 2025 | 35.80 | 35.96 | 35.80 | 35.92 | 35.70 | 0.58% | 1,133 |
| Sep 11, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.50 | 1.96% | 367 |