ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
40.70
-0.27 (-0.66%)
Oct 28, 2025, 11:42 AM EDT - Market open

ION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.5240.6540.5040.50--1.15%2,030
Oct 27, 202541.7141.7440.9640.9740.97-1.54%10,793
Oct 24, 202541.0041.6541.0041.6141.612.69%11,596
Oct 23, 202540.1840.5240.1640.5240.524.23%15,321
Oct 22, 202539.2639.2638.7738.8838.88-1.17%4,295
Oct 21, 202539.7939.7939.1539.3439.34-2.25%7,162
Oct 20, 202540.2240.2640.2240.2440.240.04%920
Oct 17, 202540.4140.4139.9540.2340.23-1.16%3,930
Oct 16, 202541.0741.0740.6140.7040.70-1.49%3,664
Oct 15, 202541.3841.5940.9041.3141.311.06%4,604
Oct 14, 202541.4041.8040.3540.8840.88-2.10%5,914
Oct 13, 202541.2342.0041.2341.7641.767.26%9,528
Oct 10, 202541.3141.3138.6338.9338.93-7.02%4,199
Oct 9, 202542.1245.5440.6541.8741.870.70%4,768
Oct 8, 202541.4041.6141.3941.5841.582.52%2,397
Oct 7, 202540.9841.0040.5640.5640.56-0.10%2,776
Oct 6, 202540.6840.8440.4240.6040.600.67%2,547
Oct 3, 202539.9940.6139.9940.3340.331.18%8,817
Oct 2, 202539.9439.9539.5739.8639.862.04%2,950
Oct 1, 202539.3039.3039.0039.0639.060.33%2,264
Sep 30, 202539.0139.0138.7438.9338.931.36%2,629
Sep 29, 202538.4338.6438.3538.4138.413.14%2,240
Sep 26, 202536.9337.3436.9337.2437.24-0.18%4,589
Sep 25, 202536.8537.3436.7037.3137.311.92%5,832
Sep 24, 202536.7536.7736.3936.6136.612.62%7,847
Sep 23, 202535.8635.8635.6735.6735.46-0.88%1,466
Sep 22, 202536.2236.3035.7535.9935.77-0.75%1,221
Sep 19, 202536.3137.0035.7136.2636.04-0.09%2,091
Sep 18, 202536.2936.2936.2936.2936.08-0.49%403
Sep 17, 202536.6636.8136.4736.4736.26-0.52%1,660
Sep 16, 202536.6936.7436.6636.6636.45-0.85%805
Sep 15, 202535.9736.9835.9736.9836.762.95%1,266
Sep 12, 202535.8035.9635.8035.9235.710.58%1,133
Sep 11, 202535.7135.7135.7135.7135.501.96%367
Sep 10, 202535.3135.3135.0035.0334.82-3.16%1,561
Sep 9, 202536.2436.3236.1736.1735.96-2.13%1,179
Sep 8, 202536.9437.0236.9436.9636.741.85%900
Sep 5, 202535.1136.6735.1136.2836.073.66%1,626
Sep 4, 202535.0035.0035.0035.0034.80-1.06%244
Sep 3, 202535.3635.5835.2635.3835.170.55%5,904
Sep 2, 202535.0335.2234.8835.1834.98-0.89%1,300
Aug 29, 202535.1035.5035.1035.5035.292.02%1,705
Aug 28, 202534.8234.8734.7534.8034.59-0.41%1,110
Aug 27, 202534.6534.9434.6534.9434.730.75%476
Aug 26, 202534.6934.6934.6834.6834.47-0.13%501
Aug 25, 202534.8934.8934.7234.7234.520.13%715
Aug 22, 202534.5834.7034.5834.6834.472.02%716
Aug 21, 202533.9933.9933.9933.9933.790.61%49
Aug 20, 202534.3834.3833.7933.7933.59-0.48%480
Aug 19, 202534.0534.1333.9433.9533.75-1.57%4,008