ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
27.19
-0.40 (-1.46%)
May 28, 2025, 4:00 PM - Market closed
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 27.33 | 27.33 | 27.17 | 27.19 | 27.19 | -1.45% | 709 |
| May 27, 2025 | 27.52 | 27.59 | 27.52 | 27.59 | 27.59 | -1.18% | 795 |
| May 23, 2025 | 27.61 | 27.93 | 27.57 | 27.92 | 27.92 | 1.96% | 3,698 |
| May 22, 2025 | 27.31 | 27.39 | 27.13 | 27.38 | 27.38 | 0.84% | 1,959 |
| May 21, 2025 | 27.52 | 27.52 | 27.15 | 27.15 | 27.15 | 0.38% | 2,691 |
| May 20, 2025 | 26.81 | 27.20 | 25.49 | 27.05 | 27.05 | 0.91% | 6,954 |
| May 19, 2025 | 26.62 | 26.81 | 26.54 | 26.81 | 26.81 | -0.46% | 1,460 |
| May 16, 2025 | 26.76 | 26.93 | 26.71 | 26.93 | 26.93 | -0.16% | 710 |
| May 15, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.63% | 118 |
| May 14, 2025 | 27.27 | 27.31 | 27.10 | 27.14 | 27.14 | -0.32% | 4,835 |
| May 13, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.16% | 42 |
| May 12, 2025 | 26.96 | 26.99 | 26.92 | 26.92 | 26.92 | 2.28% | 1,052 |
| May 9, 2025 | 26.42 | 26.42 | 26.25 | 26.32 | 26.32 | 1.50% | 1,974 |
| May 8, 2025 | 26.08 | 26.08 | 25.93 | 25.93 | 25.93 | -0.45% | 622 |
| May 7, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.10% | 366 |
| May 6, 2025 | 26.04 | 26.04 | 25.97 | 26.02 | 26.02 | 1.54% | 970 |
| May 5, 2025 | 25.80 | 25.80 | 25.63 | 25.63 | 25.63 | -0.39% | 474 |
| May 2, 2025 | 25.77 | 25.77 | 25.60 | 25.73 | 25.73 | 2.16% | 1,907 |
| May 1, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.44% | 245 |
| Apr 30, 2025 | 26.15 | 26.15 | 25.10 | 25.30 | 25.30 | -0.54% | 594 |
| Apr 29, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.61% | 72 |
| Apr 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.19% | 29 |
| Apr 25, 2025 | 25.32 | 25.37 | 25.15 | 25.33 | 25.33 | -1.23% | 2,194 |
| Apr 24, 2025 | 25.36 | 25.64 | 25.36 | 25.64 | 25.64 | 3.24% | 1,278 |
| Apr 23, 2025 | 25.26 | 25.26 | 24.84 | 24.84 | 24.84 | -0.53% | 411 |
| Apr 22, 2025 | 24.89 | 25.24 | 24.88 | 24.97 | 24.97 | 1.96% | 3,512 |
| Apr 21, 2025 | 24.75 | 24.75 | 24.32 | 24.49 | 24.49 | 0.59% | 799 |
| Apr 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.09% | 179 |
| Apr 16, 2025 | 24.16 | 24.16 | 24.08 | 24.08 | 24.08 | -0.43% | 376 |
| Apr 15, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.71% | 113 |
| Apr 14, 2025 | 24.13 | 24.41 | 24.13 | 24.36 | 24.36 | 2.03% | 2,008 |
| Apr 11, 2025 | 23.44 | 23.87 | 23.31 | 23.87 | 23.87 | 5.03% | 3,786 |
| Apr 10, 2025 | 22.89 | 22.94 | 22.37 | 22.73 | 22.73 | -1.57% | 3,152 |
| 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 |