ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
30.42
-0.42 (-1.35%)
At close: Jul 15, 2025, 4:00 PM
30.42
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.67 | 30.69 | 30.33 | 30.33 | - | -1.65% | 2,234 |
| Jul 14, 2025 | 30.82 | 30.90 | 30.82 | 30.84 | 30.84 | 0.99% | 958 |
| Jul 11, 2025 | 30.51 | 30.57 | 30.51 | 30.53 | 30.53 | -0.14% | 1,494 |
| Jul 10, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2.39% | 130 |
| Jul 9, 2025 | 29.75 | 29.86 | 29.75 | 29.86 | 29.86 | -0.34% | 463 |
| Jul 8, 2025 | 29.77 | 30.24 | 29.77 | 29.97 | 29.97 | 1.48% | 4,993 |
| Jul 7, 2025 | 30.87 | 30.87 | 29.49 | 29.53 | 29.53 | -2.70% | 11,264 |
| Jul 3, 2025 | 30.38 | 30.40 | 30.31 | 30.35 | 30.35 | 0.53% | 3,765 |
| Jul 2, 2025 | 29.69 | 30.20 | 29.69 | 30.19 | 30.19 | 2.90% | 1,914 |
| Jul 1, 2025 | 29.19 | 29.39 | 29.07 | 29.34 | 29.34 | 1.13% | 5,207 |
| Jun 30, 2025 | 28.77 | 29.01 | 28.77 | 29.01 | 29.01 | 0.94% | 2,561 |
| Jun 27, 2025 | 28.76 | 28.88 | 28.58 | 28.74 | 28.74 | -0.32% | 4,797 |
| Jun 26, 2025 | 28.34 | 29.10 | 28.34 | 28.83 | 28.83 | 4.44% | 3,117 |
| Jun 25, 2025 | 27.56 | 27.61 | 27.56 | 27.61 | 27.61 | -2.22% | 1,332 |
| Jun 24, 2025 | 28.00 | 29.29 | 28.00 | 28.23 | 27.96 | 1.81% | 5,084 |
| Jun 23, 2025 | 27.36 | 27.73 | 27.11 | 27.73 | 27.47 | 2.30% | 2,837 |
| Jun 20, 2025 | 27.60 | 27.60 | 27.11 | 27.11 | 26.85 | -3.54% | 3,355 |
| Jun 18, 2025 | 28.06 | 28.27 | 28.06 | 28.10 | 27.83 | 0.06% | 2,044 |
| Jun 17, 2025 | 28.29 | 28.37 | 28.08 | 28.08 | 27.81 | -1.26% | 1,146 |
| Jun 16, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.17 | 1.07% | 382 |
| Jun 13, 2025 | 28.09 | 28.14 | 28.09 | 28.14 | 27.87 | -1.19% | 435 |
| Jun 12, 2025 | 28.70 | 28.70 | 28.45 | 28.48 | 28.21 | -1.50% | 24,391 |
| Jun 11, 2025 | 28.93 | 28.93 | 28.92 | 28.92 | 28.64 | 0.79% | 510 |
| Jun 10, 2025 | 28.72 | 28.75 | 28.60 | 28.69 | 28.42 | -0.58% | 1,138 |
| Jun 9, 2025 | 28.68 | 28.86 | 28.68 | 28.86 | 28.58 | 1.28% | 1,754 |
| Jun 6, 2025 | 28.57 | 28.57 | 28.33 | 28.49 | 28.22 | 0.67% | 2,102 |
| Jun 5, 2025 | 28.54 | 28.58 | 28.30 | 28.30 | 28.03 | 1.73% | 3,409 |
| Jun 4, 2025 | 27.65 | 27.82 | 27.64 | 27.82 | 27.55 | 3.21% | 2,510 |
| Jun 3, 2025 | 26.92 | 26.95 | 26.92 | 26.95 | 26.70 | -0.19% | 630 |
| Jun 2, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.75 | 0.33% | 107 |
| May 30, 2025 | 26.72 | 26.92 | 26.72 | 26.92 | 26.66 | -1.44% | 1,049 |
| May 29, 2025 | 27.31 | 27.35 | 27.20 | 27.31 | 27.05 | 0.45% | 1,755 |
| May 28, 2025 | 27.33 | 27.33 | 27.17 | 27.19 | 26.93 | -1.45% | 709 |
| May 27, 2025 | 27.52 | 27.59 | 27.52 | 27.59 | 27.33 | -1.18% | 795 |
| May 23, 2025 | 27.61 | 27.93 | 27.57 | 27.92 | 27.65 | 1.96% | 3,698 |
| May 22, 2025 | 27.31 | 27.39 | 27.13 | 27.38 | 27.12 | 0.84% | 1,959 |
| May 21, 2025 | 27.52 | 27.52 | 27.15 | 27.15 | 26.90 | 0.38% | 2,691 |
| May 20, 2025 | 26.81 | 27.20 | 25.49 | 27.05 | 26.79 | 0.91% | 6,954 |
| May 19, 2025 | 26.62 | 26.81 | 26.54 | 26.81 | 26.55 | -0.46% | 1,460 |
| May 16, 2025 | 26.76 | 26.93 | 26.71 | 26.93 | 26.67 | -0.16% | 710 |
| May 15, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.72 | -0.63% | 118 |
| May 14, 2025 | 27.27 | 27.31 | 27.10 | 27.14 | 26.89 | -0.32% | 4,835 |
| May 13, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 26.97 | 1.16% | 42 |
| May 12, 2025 | 26.96 | 26.99 | 26.92 | 26.92 | 26.66 | 2.28% | 1,052 |
| May 9, 2025 | 26.42 | 26.42 | 26.25 | 26.32 | 26.07 | 1.50% | 1,974 |
| May 8, 2025 | 26.08 | 26.08 | 25.93 | 25.93 | 25.68 | -0.45% | 622 |
| May 7, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.80 | 0.10% | 366 |
| May 6, 2025 | 26.04 | 26.04 | 25.97 | 26.02 | 25.77 | 1.54% | 970 |
| May 5, 2025 | 25.80 | 25.80 | 25.63 | 25.63 | 25.38 | -0.39% | 474 |
| May 2, 2025 | 25.77 | 25.77 | 25.60 | 25.73 | 25.48 | 2.16% | 1,907 |