ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
35.92
+0.21 (0.59%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.80 | 35.96 | 35.80 | 35.92 | 35.92 | 0.58% | 1,133 |
| Sep 11, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 1.96% | 367 |
| Sep 10, 2025 | 35.31 | 35.31 | 35.00 | 35.03 | 35.03 | -3.16% | 1,561 |
| Sep 9, 2025 | 36.24 | 36.32 | 36.17 | 36.17 | 36.17 | -2.13% | 1,179 |
| Sep 8, 2025 | 36.94 | 37.02 | 36.94 | 36.96 | 36.96 | 1.85% | 900 |
| Sep 5, 2025 | 35.11 | 36.67 | 35.11 | 36.28 | 36.28 | 3.66% | 1,626 |
| Sep 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.06% | 244 |
| Sep 3, 2025 | 35.36 | 35.58 | 35.26 | 35.38 | 35.38 | 0.55% | 5,904 |
| Sep 2, 2025 | 35.03 | 35.22 | 34.88 | 35.18 | 35.18 | -0.89% | 1,300 |
| Aug 29, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | 2.02% | 1,705 |
| Aug 28, 2025 | 34.82 | 34.87 | 34.75 | 34.80 | 34.80 | -0.41% | 1,110 |
| Aug 27, 2025 | 34.65 | 34.94 | 34.65 | 34.94 | 34.94 | 0.75% | 476 |
| Aug 26, 2025 | 34.69 | 34.69 | 34.68 | 34.68 | 34.68 | -0.13% | 501 |
| Aug 25, 2025 | 34.89 | 34.89 | 34.72 | 34.72 | 34.72 | 0.13% | 715 |
| Aug 22, 2025 | 34.58 | 34.70 | 34.58 | 34.68 | 34.68 | 2.02% | 716 |
| Aug 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.61% | 49 |
| Aug 20, 2025 | 34.38 | 34.38 | 33.79 | 33.79 | 33.79 | -0.48% | 480 |
| Aug 19, 2025 | 34.05 | 34.13 | 33.94 | 33.95 | 33.95 | -1.57% | 4,008 |
| Aug 18, 2025 | 34.55 | 34.55 | 34.49 | 34.49 | 34.49 | 0.08% | 681 |
| Aug 15, 2025 | 34.64 | 34.70 | 34.47 | 34.47 | 34.47 | 2.12% | 1,424 |
| Aug 14, 2025 | 33.90 | 33.90 | 33.64 | 33.75 | 33.75 | -2.56% | 1,600 |
| Aug 13, 2025 | 34.66 | 34.66 | 34.63 | 34.64 | 34.64 | -0.60% | 1,305 |
| Aug 12, 2025 | 34.67 | 34.87 | 34.44 | 34.85 | 34.85 | 0.10% | 3,348 |
| Aug 11, 2025 | 34.73 | 34.97 | 34.73 | 34.81 | 34.81 | 4.47% | 10,034 |
| Aug 8, 2025 | 33.04 | 33.42 | 33.04 | 33.32 | 33.32 | 3.00% | 1,858 |
| Aug 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.48% | 236 |
| Aug 6, 2025 | 31.84 | 31.88 | 31.84 | 31.88 | 31.88 | 0.89% | 520 |
| Aug 5, 2025 | 31.70 | 31.70 | 31.48 | 31.60 | 31.60 | -0.01% | 1,173 |
| Aug 4, 2025 | 31.45 | 31.60 | 31.38 | 31.60 | 31.60 | 2.50% | 4,294 |
| Aug 1, 2025 | 30.71 | 30.83 | 30.71 | 30.83 | 30.83 | 0.57% | 537 |
| Jul 31, 2025 | 30.85 | 30.85 | 30.63 | 30.66 | 30.66 | -3.20% | 1,841 |
| Jul 30, 2025 | 32.11 | 32.12 | 31.66 | 31.67 | 31.67 | -2.22% | 1,978 |
| Jul 29, 2025 | 32.43 | 32.55 | 32.37 | 32.39 | 32.39 | -0.94% | 2,828 |
| Jul 28, 2025 | 32.68 | 32.72 | 32.57 | 32.70 | 32.70 | -3.32% | 4,016 |
| Jul 25, 2025 | 33.96 | 33.96 | 33.74 | 33.82 | 33.82 | -1.30% | 2,284 |
| Jul 24, 2025 | 34.11 | 34.34 | 34.05 | 34.27 | 34.27 | 2.93% | 1,363 |
| Jul 23, 2025 | 33.26 | 33.34 | 33.10 | 33.29 | 33.29 | -1.39% | 2,577 |
| Jul 22, 2025 | 33.22 | 33.76 | 33.22 | 33.76 | 33.76 | 3.83% | 7,274 |
| Jul 21, 2025 | 32.66 | 32.80 | 32.51 | 32.52 | 32.52 | 3.13% | 11,028 |
| Jul 18, 2025 | 31.05 | 31.65 | 31.05 | 31.53 | 31.53 | 1.54% | 2,314 |
| Jul 17, 2025 | 30.72 | 31.05 | 30.71 | 31.05 | 31.05 | 2.47% | 1,170 |
| Jul 16, 2025 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | -0.39% | 461 |
| Jul 15, 2025 | 30.67 | 30.69 | 30.33 | 30.42 | 30.42 | -1.35% | 2,450 |
| 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 |