ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
56.57
+1.64 (2.98%)
At close: Mar 31, 2026, 4:00 PM EDT
55.71
-0.86 (-1.51%)
After-hours: Mar 31, 2026, 8:00 PM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 55.50 | 56.57 | 55.50 | 56.57 | 56.57 | 2.98% | 1,421 |
| Mar 30, 2026 | 55.82 | 56.00 | 54.72 | 54.93 | 54.93 | 0.34% | 6,151 |
| Mar 27, 2026 | 54.68 | 55.53 | 54.68 | 54.74 | 54.74 | 3.07% | 1,590 |
| Mar 26, 2026 | 53.88 | 54.10 | 52.92 | 53.11 | 53.11 | -2.91% | 15,951 |
| Mar 25, 2026 | 55.02 | 55.15 | 54.55 | 54.70 | 54.70 | 3.36% | 6,661 |
| Mar 24, 2026 | 52.08 | 53.33 | 52.08 | 52.92 | 52.92 | 1.05% | 1,948 |
| Mar 23, 2026 | 51.27 | 52.80 | 51.27 | 52.37 | 52.37 | 4.97% | 6,266 |
| Mar 20, 2026 | 51.61 | 51.65 | 48.80 | 49.89 | 49.89 | -3.65% | 6,428 |
| Mar 19, 2026 | 50.65 | 51.78 | 49.78 | 51.78 | 51.78 | -3.51% | 8,401 |
| Mar 18, 2026 | 54.11 | 54.56 | 53.67 | 53.67 | 53.67 | -3.73% | 3,559 |
| Mar 17, 2026 | 55.78 | 55.98 | 54.25 | 55.75 | 55.75 | -0.42% | 5,169 |
| Mar 16, 2026 | 55.95 | 56.08 | 55.32 | 55.98 | 55.98 | 0.76% | 6,290 |
| Mar 13, 2026 | 56.78 | 56.78 | 55.48 | 55.56 | 55.56 | -2.33% | 3,758 |
| Mar 12, 2026 | 57.64 | 57.64 | 56.35 | 56.88 | 56.88 | -3.05% | 3,552 |
| Mar 11, 2026 | 58.80 | 58.88 | 58.32 | 58.67 | 58.67 | -0.10% | 5,023 |
| Mar 10, 2026 | 58.51 | 59.75 | 58.51 | 58.73 | 58.73 | 2.91% | 3,834 |
| Mar 9, 2026 | 55.63 | 57.07 | 55.05 | 57.07 | 57.07 | 1.99% | 6,778 |
| Mar 6, 2026 | 55.89 | 56.59 | 55.17 | 55.96 | 55.96 | -2.63% | 14,729 |
| Mar 5, 2026 | 58.20 | 58.20 | 56.65 | 57.47 | 57.47 | -3.44% | 6,654 |
| Mar 4, 2026 | 59.32 | 59.69 | 58.86 | 59.52 | 59.52 | 1.22% | 12,489 |
| Mar 3, 2026 | 64.22 | 64.22 | 56.08 | 58.80 | 58.80 | -8.20% | 19,862 |
| Mar 2, 2026 | 63.27 | 64.37 | 62.93 | 64.05 | 64.05 | -1.01% | 19,633 |
| Feb 27, 2026 | 64.99 | 65.31 | 64.70 | 64.70 | 64.70 | 0.78% | 3,732 |
| Feb 26, 2026 | 64.38 | 64.38 | 63.43 | 64.21 | 64.21 | -1.12% | 3,827 |
| Feb 25, 2026 | 64.81 | 65.42 | 64.76 | 64.93 | 64.93 | 4.36% | 5,823 |
| Feb 24, 2026 | 61.12 | 62.58 | 61.12 | 62.22 | 62.22 | 2.91% | 12,868 |
| Feb 23, 2026 | 60.53 | 60.80 | 60.00 | 60.46 | 60.46 | 1.72% | 7,470 |
| Feb 20, 2026 | 58.29 | 59.44 | 58.29 | 59.44 | 59.44 | 0.92% | 9,067 |
| Feb 19, 2026 | 58.82 | 58.90 | 56.57 | 58.90 | 58.90 | -1.29% | 22,478 |
| Feb 18, 2026 | 59.39 | 60.45 | 58.74 | 59.67 | 59.67 | 1.58% | 8,471 |
| Feb 17, 2026 | 58.03 | 58.92 | 57.81 | 58.74 | 58.74 | -0.40% | 4,728 |
| Feb 13, 2026 | 58.67 | 59.34 | 58.67 | 58.98 | 58.97 | 0.38% | 7,249 |
| Feb 12, 2026 | 60.82 | 61.07 | 58.70 | 58.75 | 58.75 | -2.26% | 5,978 |
| Feb 11, 2026 | 58.81 | 60.88 | 58.80 | 60.11 | 60.11 | 3.42% | 13,626 |
| Feb 10, 2026 | 58.09 | 58.22 | 57.71 | 58.12 | 58.12 | -0.04% | 3,688 |
| Feb 9, 2026 | 57.52 | 58.19 | 57.47 | 58.14 | 58.14 | 1.51% | 5,642 |
| Feb 6, 2026 | 56.76 | 57.41 | 53.59 | 57.28 | 57.28 | 4.01% | 8,539 |
| Feb 5, 2026 | 56.41 | 56.70 | 54.90 | 55.07 | 55.07 | -5.95% | 12,624 |
| Feb 4, 2026 | 59.94 | 59.94 | 57.94 | 58.55 | 58.55 | -1.34% | 8,827 |
| Feb 3, 2026 | 59.04 | 59.80 | 58.02 | 59.35 | 59.35 | 3.62% | 14,534 |
| Feb 2, 2026 | 57.67 | 57.67 | 56.03 | 57.28 | 57.28 | -0.68% | 17,015 |
| Jan 30, 2026 | 59.48 | 59.65 | 56.52 | 57.67 | 57.67 | -9.28% | 47,212 |
| Jan 29, 2026 | 64.60 | 64.60 | 62.08 | 63.57 | 63.57 | -1.43% | 16,703 |
| Jan 28, 2026 | 65.14 | 65.14 | 63.29 | 64.49 | 64.49 | -0.85% | 22,206 |
| Jan 27, 2026 | 64.73 | 65.33 | 63.57 | 65.05 | 65.05 | 0.50% | 15,378 |
| Jan 26, 2026 | 65.41 | 66.00 | 64.60 | 64.72 | 64.72 | 0.53% | 20,283 |
| Jan 23, 2026 | 63.92 | 64.39 | 63.05 | 64.38 | 64.38 | 3.90% | 14,664 |
| Jan 22, 2026 | 61.58 | 62.55 | 61.37 | 61.97 | 61.97 | 1.05% | 10,234 |
| Jan 21, 2026 | 61.06 | 62.24 | 60.63 | 61.32 | 61.32 | 3.11% | 16,004 |
| Jan 20, 2026 | 59.31 | 59.47 | 58.73 | 59.47 | 59.47 | 0.79% | 18,979 |