Skip to main content
ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
25.62
-0.16 (-0.60%)
Dec 30, 2024, 12:10 PM EST - Market open

ION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202425.3725.3725.3725.3725.37-0.98%186
Dec 30, 202425.5425.6225.5425.6225.62-0.61%439
Dec 27, 202425.7725.7725.7725.7725.77-0.11%205
Dec 26, 202425.4125.9625.4125.8025.80-0.42%615
Dec 24, 202425.9025.9125.6925.9125.910.77%711
Dec 23, 202425.6125.7125.6025.7125.71-2,256
Dec 20, 202425.7125.7825.7025.7125.640.78%847
Dec 19, 202425.7625.7625.5125.5125.44-0.28%613
Dec 18, 202426.3826.3825.5925.5925.52-3.39%1,158
Dec 17, 202426.4026.4826.4026.4826.41-0.67%547
Dec 16, 202426.7026.7026.6626.6626.59-1.87%326
Dec 13, 202427.2127.2527.1127.1727.10-1.90%649
Dec 12, 202427.8527.8527.7027.7027.62-0.91%564
Dec 11, 202427.8527.9527.8527.9527.870.10%351
Dec 10, 202428.1228.1227.9227.9227.85-2.06%960
Dec 9, 202428.9128.9128.5128.5128.433.59%1,823
Dec 6, 202427.5227.5227.5227.5227.45-0.23%243
Dec 5, 202427.5827.5827.5827.5827.51-0.34%148
Dec 4, 202427.6227.6827.5827.6827.60-1.11%441
Dec 3, 202427.9127.9927.9127.9927.910.07%145
Dec 2, 202427.7727.9727.7727.9727.890.06%497
Nov 29, 202427.8027.9527.8027.9527.880.51%615
Nov 27, 202427.9127.9127.8127.8127.731.01%122
Nov 26, 202427.4827.5327.4827.5327.46-2.29%232
Nov 25, 202428.1528.1828.1528.1828.100.16%349
Nov 22, 202428.0428.1328.0428.1328.06-2.01%247
Nov 21, 202428.7028.7328.5628.7128.63-0.02%1,980
Nov 20, 202428.6828.7228.6828.7228.64-1.40%184
Nov 19, 202429.1129.1329.0029.1329.052.55%377
Nov 18, 202428.4328.4328.3228.4028.321.42%1,623
Nov 15, 202428.0028.0028.0028.0027.93-1.12%93
Nov 14, 202428.6228.6228.3228.3228.24-2.05%630
Nov 13, 202428.9628.9628.9128.9128.830.34%134
Nov 12, 202429.0729.0728.6828.8228.74-1.50%1,267
Nov 11, 202429.3829.3829.2529.2529.170.70%192
Nov 8, 202429.0529.0529.0529.0528.97-4.33%115
Nov 7, 202430.3730.3730.3730.3730.283.39%163
Nov 6, 202429.3329.3729.3329.3729.29-2.41%464
Nov 5, 202430.1830.1830.0930.0930.012.94%290
Nov 4, 202429.2329.2429.2329.2429.160.31%261
Nov 1, 202429.1529.1529.1529.1529.071.29%9
Oct 31, 202428.7428.7728.7428.7728.70-0.63%286
Oct 30, 202429.0829.0828.8728.9628.88-1.62%2,841
Oct 29, 202429.6529.6529.3829.4329.35-0.91%2,920
Oct 28, 202429.8029.8029.6129.7029.621.46%543
Oct 25, 202429.2829.2829.2829.2829.200.94%211
Oct 24, 202428.9529.0028.9529.0028.930.75%209
Oct 23, 202428.9228.9228.7928.7928.71-2.17%1,016
Oct 22, 202429.2029.4329.2029.4329.351.18%339
Oct 21, 202429.0229.0928.9629.0929.01-0.29%834
Oct 18, 202429.2029.2029.1729.1729.092.01%255
Oct 17, 202428.6328.6328.5128.6028.52-1.31%358
Oct 16, 202428.8929.1128.8928.9828.900.52%2,341
Oct 15, 202429.1929.2028.8328.8328.75-3.14%565
Oct 14, 202429.6829.7629.6829.7629.68-0.31%322
Oct 11, 202429.4429.8529.4429.8529.770.10%265
Oct 10, 202429.7029.8229.6029.8229.740.41%1,393
Oct 9, 202429.2429.7028.8629.7029.62-1.36%2,804
Oct 8, 202430.0230.1829.9430.1130.03-6.78%7,465
Oct 7, 202431.8632.3831.7832.3032.214.23%10,486
Oct 4, 202430.8030.9930.8030.9930.902.40%2,211
Oct 3, 202430.2630.2630.2630.2630.18-2.97%210
Oct 2, 202431.1631.1930.9631.1931.113.32%3,087
Oct 1, 202429.7830.1929.7830.1930.111.14%541
Sep 30, 202429.8529.8529.8529.8529.772.23%130
Sep 27, 202428.9929.4728.9929.2029.122.37%1,401
Sep 26, 202428.2428.5228.1728.5228.445.75%977
Sep 25, 202426.9726.9726.9726.9726.90-1.83%298
Sep 24, 202427.1627.5227.1627.4727.246.02%1,849
Sep 23, 202425.9225.9225.9225.9225.691.11%168
Sep 20, 202425.5725.6525.5125.6325.41-1.60%1,365
Sep 19, 202426.0126.0526.0026.0525.833.22%467
Sep 18, 202425.3725.3725.2125.2425.02-0.72%438
Sep 17, 202425.4225.4225.4225.4225.200.37%7
Sep 16, 202425.2525.3225.2225.3225.111.01%219
Sep 13, 202425.0725.0725.0725.0724.86-0.28%60
Sep 12, 202424.9625.1424.9625.1424.931.05%171
Sep 11, 202424.8824.8824.8824.8824.675.90%176
Sep 10, 202423.4923.4923.4923.4923.29-1.08%90
Sep 9, 202423.8423.8423.6823.7523.55-0.32%6,542
Sep 6, 202424.3024.3023.8323.8323.62-3.33%374
Sep 5, 202424.6524.6524.6524.6524.440.04%43
Sep 4, 202424.6424.6424.6424.6424.42-0.66%192
Sep 3, 202424.9724.9724.7424.8024.59-4.27%1,017
Aug 30, 202425.9225.9225.9025.9025.68-0.08%178
Aug 29, 202425.9325.9325.9325.9325.70-0.15%49
Aug 28, 202425.9225.9625.8825.9625.74-1.90%536
Aug 27, 202426.4726.4726.4726.4726.240.12%6
Aug 26, 202426.4426.4426.4426.4426.210.85%98
Aug 23, 202426.2126.2126.2126.2125.991.97%9
Aug 22, 202425.7125.7125.7125.7125.49-2.91%25
Aug 21, 202426.4826.5426.4826.4826.252.37%507
Aug 20, 202425.8625.8625.8625.8625.64-0.23%42
Aug 19, 202425.9225.9225.9225.9225.701.44%144
Aug 16, 202425.5625.5625.5625.5625.341.21%19
Aug 15, 202425.2525.2525.2525.2525.031.65%252
Aug 14, 202424.8424.8424.8424.8424.63-1.83%3
Aug 13, 202425.2625.3025.2625.3025.090.92%459
Aug 12, 202425.1225.1225.0725.0724.86-0.32%197
Aug 9, 202425.1225.1525.1225.1524.940.16%504