ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
40.70
-0.27 (-0.66%)
Oct 28, 2025, 11:42 AM EDT - Market open
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 40.52 | 40.65 | 40.50 | 40.50 | - | -1.15% | 2,030 |
| Oct 27, 2025 | 41.71 | 41.74 | 40.96 | 40.97 | 40.97 | -1.54% | 10,793 |
| Oct 24, 2025 | 41.00 | 41.65 | 41.00 | 41.61 | 41.61 | 2.69% | 11,596 |
| Oct 23, 2025 | 40.18 | 40.52 | 40.16 | 40.52 | 40.52 | 4.23% | 15,321 |
| Oct 22, 2025 | 39.26 | 39.26 | 38.77 | 38.88 | 38.88 | -1.17% | 4,295 |
| Oct 21, 2025 | 39.79 | 39.79 | 39.15 | 39.34 | 39.34 | -2.25% | 7,162 |
| Oct 20, 2025 | 40.22 | 40.26 | 40.22 | 40.24 | 40.24 | 0.04% | 920 |
| Oct 17, 2025 | 40.41 | 40.41 | 39.95 | 40.23 | 40.23 | -1.16% | 3,930 |
| Oct 16, 2025 | 41.07 | 41.07 | 40.61 | 40.70 | 40.70 | -1.49% | 3,664 |
| Oct 15, 2025 | 41.38 | 41.59 | 40.90 | 41.31 | 41.31 | 1.06% | 4,604 |
| Oct 14, 2025 | 41.40 | 41.80 | 40.35 | 40.88 | 40.88 | -2.10% | 5,914 |
| Oct 13, 2025 | 41.23 | 42.00 | 41.23 | 41.76 | 41.76 | 7.26% | 9,528 |
| Oct 10, 2025 | 41.31 | 41.31 | 38.63 | 38.93 | 38.93 | -7.02% | 4,199 |
| Oct 9, 2025 | 42.12 | 45.54 | 40.65 | 41.87 | 41.87 | 0.70% | 4,768 |
| Oct 8, 2025 | 41.40 | 41.61 | 41.39 | 41.58 | 41.58 | 2.52% | 2,397 |
| Oct 7, 2025 | 40.98 | 41.00 | 40.56 | 40.56 | 40.56 | -0.10% | 2,776 |
| Oct 6, 2025 | 40.68 | 40.84 | 40.42 | 40.60 | 40.60 | 0.67% | 2,547 |
| Oct 3, 2025 | 39.99 | 40.61 | 39.99 | 40.33 | 40.33 | 1.18% | 8,817 |
| Oct 2, 2025 | 39.94 | 39.95 | 39.57 | 39.86 | 39.86 | 2.04% | 2,950 |
| Oct 1, 2025 | 39.30 | 39.30 | 39.00 | 39.06 | 39.06 | 0.33% | 2,264 |
| Sep 30, 2025 | 39.01 | 39.01 | 38.74 | 38.93 | 38.93 | 1.36% | 2,629 |
| Sep 29, 2025 | 38.43 | 38.64 | 38.35 | 38.41 | 38.41 | 3.14% | 2,240 |
| Sep 26, 2025 | 36.93 | 37.34 | 36.93 | 37.24 | 37.24 | -0.18% | 4,589 |
| Sep 25, 2025 | 36.85 | 37.34 | 36.70 | 37.31 | 37.31 | 1.92% | 5,832 |
| Sep 24, 2025 | 36.75 | 36.77 | 36.39 | 36.61 | 36.61 | 2.62% | 7,847 |
| Sep 23, 2025 | 35.86 | 35.86 | 35.67 | 35.67 | 35.46 | -0.88% | 1,466 |
| Sep 22, 2025 | 36.22 | 36.30 | 35.75 | 35.99 | 35.77 | -0.75% | 1,221 |
| Sep 19, 2025 | 36.31 | 37.00 | 35.71 | 36.26 | 36.04 | -0.09% | 2,091 |
| Sep 18, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.08 | -0.49% | 403 |
| Sep 17, 2025 | 36.66 | 36.81 | 36.47 | 36.47 | 36.26 | -0.52% | 1,660 |
| Sep 16, 2025 | 36.69 | 36.74 | 36.66 | 36.66 | 36.45 | -0.85% | 805 |
| Sep 15, 2025 | 35.97 | 36.98 | 35.97 | 36.98 | 36.76 | 2.95% | 1,266 |
| Sep 12, 2025 | 35.80 | 35.96 | 35.80 | 35.92 | 35.71 | 0.58% | 1,133 |
| Sep 11, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.50 | 1.96% | 367 |
| Sep 10, 2025 | 35.31 | 35.31 | 35.00 | 35.03 | 34.82 | -3.16% | 1,561 |
| Sep 9, 2025 | 36.24 | 36.32 | 36.17 | 36.17 | 35.96 | -2.13% | 1,179 |
| Sep 8, 2025 | 36.94 | 37.02 | 36.94 | 36.96 | 36.74 | 1.85% | 900 |
| Sep 5, 2025 | 35.11 | 36.67 | 35.11 | 36.28 | 36.07 | 3.66% | 1,626 |
| Sep 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | -1.06% | 244 |
| Sep 3, 2025 | 35.36 | 35.58 | 35.26 | 35.38 | 35.17 | 0.55% | 5,904 |
| Sep 2, 2025 | 35.03 | 35.22 | 34.88 | 35.18 | 34.98 | -0.89% | 1,300 |
| Aug 29, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.29 | 2.02% | 1,705 |
| Aug 28, 2025 | 34.82 | 34.87 | 34.75 | 34.80 | 34.59 | -0.41% | 1,110 |
| Aug 27, 2025 | 34.65 | 34.94 | 34.65 | 34.94 | 34.73 | 0.75% | 476 |
| Aug 26, 2025 | 34.69 | 34.69 | 34.68 | 34.68 | 34.47 | -0.13% | 501 |
| Aug 25, 2025 | 34.89 | 34.89 | 34.72 | 34.72 | 34.52 | 0.13% | 715 |
| Aug 22, 2025 | 34.58 | 34.70 | 34.58 | 34.68 | 34.47 | 2.02% | 716 |
| Aug 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.79 | 0.61% | 49 |
| Aug 20, 2025 | 34.38 | 34.38 | 33.79 | 33.79 | 33.59 | -0.48% | 480 |
| Aug 19, 2025 | 34.05 | 34.13 | 33.94 | 33.95 | 33.75 | -1.57% | 4,008 |