Skip to main content
ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
28.68
-0.44 (-1.51%)
At close: Nov 20, 2024, 3:35 PM
28.72
+0.03 (0.12%)
After-hours: Nov 20, 2024, 8:00 PM EST

ION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.6828.7228.6828.7228.72-1.40%184
Nov 19, 202429.1129.1329.0029.1329.132.55%377
Nov 18, 202428.4328.4328.3228.4028.401.42%1,623
Nov 15, 202428.0028.0028.0028.0028.00-1.12%93
Nov 14, 202428.6228.6228.3228.3228.32-2.05%630
Nov 13, 202428.9628.9628.9128.9128.910.34%134
Nov 12, 202429.0729.0728.6828.8228.82-1.50%1,267
Nov 11, 202429.3829.3829.2529.2529.250.70%192
Nov 8, 202429.0529.0529.0529.0529.05-4.33%115
Nov 7, 202430.3730.3730.3730.3730.373.39%163
Nov 6, 202429.3329.3729.3329.3729.37-2.41%464
Nov 5, 202430.1830.1830.0930.0930.092.94%290
Nov 4, 202429.2329.2429.2329.2429.240.31%261
Nov 1, 202429.1529.1529.1529.1529.151.29%9
Oct 31, 202428.7428.7728.7428.7728.77-0.63%286
Oct 30, 202429.0829.0828.8728.9628.96-1.62%2,841
Oct 29, 202429.6529.6529.3829.4329.43-0.91%2,920
Oct 28, 202429.8029.8029.6129.7029.701.46%543
Oct 25, 202429.2829.2829.2829.2829.280.94%211
Oct 24, 202428.9529.0028.9529.0029.000.75%209
Oct 23, 202428.9228.9228.7928.7928.79-2.17%1,016
Oct 22, 202429.2029.4329.2029.4329.431.18%339
Oct 21, 202429.0229.0928.9629.0929.09-0.29%834
Oct 18, 202429.2029.2029.1729.1729.172.01%255
Oct 17, 202428.6328.6328.5128.6028.60-1.31%358
Oct 16, 202428.8929.1128.8928.9828.980.52%2,341
Oct 15, 202429.1929.2028.8328.8328.83-3.14%565
Oct 14, 202429.6829.7629.6829.7629.76-0.31%322
Oct 11, 202429.4429.8529.4429.8529.850.10%265
Oct 10, 202429.7029.8229.6029.8229.820.41%1,393
Oct 9, 202429.2429.7028.8629.7029.70-1.36%2,804
Oct 8, 202430.0230.1829.9430.1130.11-6.78%7,465
Oct 7, 202431.8632.3831.7832.3032.304.23%10,486
Oct 4, 202430.8030.9930.8030.9930.992.40%2,211
Oct 3, 202430.2630.2630.2630.2630.26-2.97%210
Oct 2, 202431.1631.1930.9631.1931.193.32%3,087
Oct 1, 202429.7830.1929.7830.1930.191.14%541
Sep 30, 202429.8529.8529.8529.8529.852.23%130
Sep 27, 202428.9929.4728.9929.2029.202.37%1,401
Sep 26, 202428.2428.5228.1728.5228.525.75%977
Sep 25, 202426.9726.9726.9726.9726.97-1.83%298
Sep 24, 202427.1627.5227.1627.4727.316.02%1,849
Sep 23, 202425.9225.9225.9225.9225.761.11%168
Sep 20, 202425.5725.6525.5125.6325.48-1.60%1,365
Sep 19, 202426.0126.0526.0026.0525.903.22%467
Sep 18, 202425.3725.3725.2125.2425.09-0.72%438
Sep 17, 202425.4225.4225.4225.4225.270.37%7
Sep 16, 202425.2525.3225.2225.3225.181.01%219
Sep 13, 202425.0725.0725.0725.0724.93-0.28%60
Sep 12, 202424.9625.1424.9625.1425.001.05%171
Sep 11, 202424.8824.8824.8824.8824.745.90%176
Sep 10, 202423.4923.4923.4923.4923.36-1.08%90
Sep 9, 202423.8423.8423.6823.7523.61-0.32%6,542
Sep 6, 202424.3024.3023.8323.8323.69-3.33%374
Sep 5, 202424.6524.6524.6524.6524.500.04%43
Sep 4, 202424.6424.6424.6424.6424.49-0.66%192
Sep 3, 202424.9724.9724.7424.8024.65-4.27%1,017
Aug 30, 202425.9225.9225.9025.9025.75-0.08%178
Aug 29, 202425.9325.9325.9325.9325.77-0.15%49
Aug 28, 202425.9225.9625.8825.9625.81-1.90%536
Aug 27, 202426.4726.4726.4726.4726.310.12%6
Aug 26, 202426.4426.4426.4426.4426.280.85%98
Aug 23, 202426.2126.2126.2126.2126.061.97%9
Aug 22, 202425.7125.7125.7125.7125.56-2.91%25
Aug 21, 202426.4826.5426.4826.4826.322.37%507
Aug 20, 202425.8625.8625.8625.8625.71-0.23%42
Aug 19, 202425.9225.9225.9225.9225.771.44%144
Aug 16, 202425.5625.5625.5625.5625.411.21%19
Aug 15, 202425.2525.2525.2525.2525.101.65%252
Aug 14, 202424.8424.8424.8424.8424.70-1.83%3
Aug 13, 202425.2625.3025.2625.3025.160.92%459
Aug 12, 202425.1225.1225.0725.0724.93-0.32%197
Aug 9, 202425.1225.1525.1225.1525.010.16%504
Aug 8, 202425.1125.1125.1125.1124.971.72%63
Aug 7, 202425.1225.1224.6224.6924.54-0.27%1,747
Aug 6, 202424.6024.7524.6024.7524.61-0.03%178
Aug 5, 202424.7624.7624.7624.7624.62-3.08%145
Aug 2, 202425.5225.6225.3725.5525.40-1.10%1,859
Aug 1, 202426.3526.3525.6625.8325.68-2.31%1,338
Jul 31, 202426.3926.5526.3926.4526.293.17%420
Jul 30, 202425.6325.6325.6325.6325.48-0.96%85
Jul 29, 202425.8825.8825.8825.8825.73-1.16%63
Jul 26, 202426.3426.3426.1826.1926.031.60%801
Jul 25, 202425.6325.9025.6025.7725.620.08%11,035
Jul 24, 202425.9825.9825.7025.7525.60-1.48%1,806
Jul 23, 202426.1926.2426.0426.1425.99-2.28%1,367
Jul 22, 202426.7526.7526.7526.7526.59-1.00%283
Jul 19, 202427.0227.1027.0227.0226.86-1.21%307
Jul 18, 202427.9027.9027.3527.3527.19-1.86%1,160
Jul 17, 202427.6927.8727.6927.8727.71-1.86%287
Jul 16, 202428.2628.4628.0528.4028.230.46%2,943
Jul 15, 202428.3428.5028.2728.2728.10-1.26%15,890
Jul 12, 202428.6728.6728.6328.6328.460.64%1,347
Jul 11, 202428.5828.5828.3928.4528.281.55%500
Jul 10, 202427.9228.0127.9228.0127.851.23%179
Jul 9, 202427.9627.9627.6727.6727.51-1.37%194
Jul 8, 202428.0828.2628.0528.0527.89-1.47%1,223
Jul 5, 202428.4128.5028.4128.4728.311.00%1,553
Jul 3, 202428.1928.1928.1928.1928.032.95%26
Jul 2, 202427.2727.4527.2727.3827.22-0.70%1,207