Skip to main content
ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
25.21
-0.45 (-1.75%)
Mar 4, 2025, 9:46 AM EST - Market open

ION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202526.1826.1825.6625.6625.661.55%1,579
Feb 28, 202525.3925.4325.2325.2725.27-1.44%1,220
Feb 27, 202525.6425.6425.6425.6425.64-0.22%91
Feb 26, 202525.7925.8525.6925.6925.69-0.35%1,641
Feb 25, 202526.0126.0125.6725.7925.79-0.84%1,006
Feb 24, 202526.1326.1326.0026.0026.00-0.82%1,381
Feb 21, 202526.6226.6226.2226.2226.22-1.98%1,557
Feb 20, 202526.6026.8526.6026.7526.752.61%5,275
Feb 19, 202526.0326.1226.0326.0726.07-1.84%4,266
Feb 18, 202526.5426.5626.5426.5626.56-0.95%243
Feb 14, 202527.0927.0926.8126.8126.81-0.02%354
Feb 13, 202526.3626.8226.3626.8226.821.90%2,368
Feb 12, 202526.2226.3226.2226.3226.321.23%466
Feb 11, 202525.9826.0025.9626.0026.00-1.70%1,487
Feb 10, 202526.4226.4526.4226.4526.450.19%536
Feb 7, 202526.5026.5026.4026.4026.400.02%1,901
Feb 6, 202526.3526.4226.3026.4026.400.80%1,810
Feb 5, 202526.1526.2026.1526.1926.190.43%1,224
Feb 4, 202526.0526.1126.0526.0726.072.06%1,049
Feb 3, 202525.3325.5525.3325.5525.55-0.85%316
Jan 31, 202525.7725.7725.7725.7725.77-1.64%253
Jan 30, 202526.2826.2826.2026.2026.200.74%332
Jan 29, 202526.0826.0826.0026.0026.000.55%176
Jan 28, 202526.0826.0825.8225.8625.86-1.08%940
Jan 27, 202526.2226.2226.0926.1426.14-1.07%600
Jan 24, 202526.4826.4826.4326.4326.430.73%425
Jan 23, 202526.1526.2726.1526.2426.24-0.74%546
Jan 22, 202526.6126.6126.4326.4326.43-1.56%2,518
Jan 21, 202526.7426.8526.7426.8526.85-0.17%421
Jan 17, 202526.9026.9026.9026.9026.901.23%349
Jan 16, 202526.5426.5726.5426.5726.57-0.37%788
Jan 15, 202526.6226.6726.4626.6726.671.33%822
Jan 14, 202526.3226.3626.2626.3226.321.30%1,860
Jan 13, 202525.7825.9825.7825.9825.981.41%611
Jan 10, 202528.3028.3025.4025.6225.62-0.06%2,848
Jan 8, 202525.4925.6525.4925.6425.64-0.36%739
Jan 7, 202525.8425.9525.7325.7325.73-0.06%1,969
Jan 6, 202525.8925.8925.7425.7425.740.99%343
Jan 3, 202525.3825.4925.3825.4925.490.26%2,037
Jan 2, 202525.5725.5725.4225.4225.420.23%756
Dec 31, 202425.3725.3725.3725.3725.37-0.98%186
Dec 30, 202425.5425.6225.5425.6225.62-0.61%439
Dec 27, 202425.7725.7725.7725.7725.77-0.11%205
Dec 26, 202425.4125.9625.4125.8025.80-0.42%615
Dec 24, 202425.9025.9125.6925.9125.910.77%711
Dec 23, 202425.6125.7125.6025.7125.71-2,256
Dec 20, 202425.7125.7825.7025.7125.640.78%847
Dec 19, 202425.7625.7625.5125.5125.44-0.28%613
Dec 18, 202426.3826.3825.5925.5925.52-3.39%1,158
Dec 17, 202426.4026.4826.4026.4826.41-0.67%547
Dec 16, 202426.7026.7026.6626.6626.59-1.87%326
Dec 13, 202427.2127.2527.1127.1727.10-1.90%649
Dec 12, 202427.8527.8527.7027.7027.62-0.91%564
Dec 11, 202427.8527.9527.8527.9527.870.10%351
Dec 10, 202428.1228.1227.9227.9227.85-2.06%960
Dec 9, 202428.9128.9128.5128.5128.433.59%1,823
Dec 6, 202427.5227.5227.5227.5227.45-0.23%243
Dec 5, 202427.5827.5827.5827.5827.51-0.34%148
Dec 4, 202427.6227.6827.5827.6827.60-1.11%441
Dec 3, 202427.9127.9927.9127.9927.910.07%145
Dec 2, 202427.7727.9727.7727.9727.890.06%497
Nov 29, 202427.8027.9527.8027.9527.880.51%615
Nov 27, 202427.9127.9127.8127.8127.731.01%122
Nov 26, 202427.4827.5327.4827.5327.46-2.29%232
Nov 25, 202428.1528.1828.1528.1828.100.16%349
Nov 22, 202428.0428.1328.0428.1328.06-2.01%247
Nov 21, 202428.7028.7328.5628.7128.63-0.02%1,980
Nov 20, 202428.6828.7228.6828.7228.64-1.40%184
Nov 19, 202429.1129.1329.0029.1329.052.55%377
Nov 18, 202428.4328.4328.3228.4028.321.42%1,623
Nov 15, 202428.0028.0028.0028.0027.93-1.12%93
Nov 14, 202428.6228.6228.3228.3228.24-2.05%630
Nov 13, 202428.9628.9628.9128.9128.830.34%134
Nov 12, 202429.0729.0728.6828.8228.74-1.50%1,267
Nov 11, 202429.3829.3829.2529.2529.170.70%192
Nov 8, 202429.0529.0529.0529.0528.97-4.33%115
Nov 7, 202430.3730.3730.3730.3730.283.39%163
Nov 6, 202429.3329.3729.3329.3729.29-2.41%464
Nov 5, 202430.1830.1830.0930.0930.012.94%290
Nov 4, 202429.2329.2429.2329.2429.160.31%261
Nov 1, 202429.1529.1529.1529.1529.071.29%9
Oct 31, 202428.7428.7728.7428.7728.70-0.63%286
Oct 30, 202429.0829.0828.8728.9628.88-1.62%2,841
Oct 29, 202429.6529.6529.3829.4329.35-0.91%2,920
Oct 28, 202429.8029.8029.6129.7029.621.46%543
Oct 25, 202429.2829.2829.2829.2829.200.94%211
Oct 24, 202428.9529.0028.9529.0028.930.75%209
Oct 23, 202428.9228.9228.7928.7928.71-2.17%1,016
Oct 22, 202429.2029.4329.2029.4329.351.18%339
Oct 21, 202429.0229.0928.9629.0929.01-0.29%834
Oct 18, 202429.2029.2029.1729.1729.092.01%255
Oct 17, 202428.6328.6328.5128.6028.52-1.31%358
Oct 16, 202428.8929.1128.8928.9828.900.52%2,341
Oct 15, 202429.1929.2028.8328.8328.75-3.14%565
Oct 14, 202429.6829.7629.6829.7629.68-0.31%322
Oct 11, 202429.4429.8529.4429.8529.770.10%265
Oct 10, 202429.7029.8229.6029.8229.740.41%1,393
Oct 9, 202429.2429.7028.8629.7029.62-1.36%2,804
Oct 8, 202430.0230.1829.9430.1130.03-6.78%7,465
Oct 7, 202431.8632.3831.7832.3032.214.23%10,486