ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
25.30
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed

ION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202525.1825.1825.1825.1825.18-0.44%244
Apr 30, 202526.1526.1525.1025.3025.30-0.54%594
Apr 29, 202525.4325.4325.4325.4325.430.61%72
Apr 28, 202525.2825.2825.2825.2825.28-0.19%29
Apr 25, 202525.3225.3725.1525.3325.33-1.23%2,194
Apr 24, 202525.3625.6425.3625.6425.643.24%1,278
Apr 23, 202525.2625.2624.8424.8424.84-0.53%411
Apr 22, 202524.8925.2424.8824.9724.971.96%3,512
Apr 21, 202524.7524.7524.3224.4924.490.59%799
Apr 17, 202524.3524.3524.3524.3524.351.09%179
Apr 16, 202524.1624.1624.0824.0824.08-0.43%376
Apr 15, 202524.1924.1924.1924.1924.19-0.71%113
Apr 14, 202524.1324.4124.1324.3624.362.03%2,008
Apr 11, 202523.4423.8723.3123.8723.875.03%3,786
Apr 10, 202522.8922.9422.3722.7322.73-1.57%3,152
Apr 9, 202521.4823.1121.3523.0923.0911.45%2,086
Apr 8, 202522.0322.0320.7220.7220.72-3.43%1,463
Apr 7, 202521.4621.9921.4121.4621.46-3.75%4,735
Apr 4, 202522.9722.9722.1822.2922.29-8.42%2,084
Apr 3, 202524.5824.5824.3424.3424.34-4.18%1,193
Apr 2, 202525.5325.5325.3425.4125.41-0.84%1,102
Apr 1, 202525.4125.6725.4125.6225.62-0.42%2,642
Mar 31, 202525.3525.7325.3525.7325.73-0.97%880
Mar 28, 202526.3226.3325.9825.9825.98-2.28%2,358
Mar 27, 202526.5526.5926.4826.5926.59-0.21%2,784
Mar 26, 202526.9727.0126.6426.6426.64-0.57%1,467
Mar 25, 202526.8026.8026.8026.8026.780.42%119
Mar 24, 202526.5626.7626.5626.6826.660.19%889
Mar 21, 202526.5226.6326.5226.6326.61-2.22%807
Mar 20, 202527.2927.2927.2427.2427.22-2.38%136
Mar 19, 202527.9027.9027.9027.9027.880.47%402
Mar 18, 202527.8627.8627.7727.7727.75-0.17%859
Mar 17, 202527.3627.8227.3627.8227.802.18%424
Mar 14, 202527.0727.2227.0727.2227.202.65%407
Mar 13, 202526.5126.5226.5126.5226.500.04%842
Mar 12, 202526.6326.6326.4426.5126.49-0.98%1,041
Mar 11, 202526.5226.8026.4926.7726.750.88%697
Mar 10, 202526.4326.6226.4326.5426.52-1.58%982
Mar 7, 202527.0027.0226.8926.9726.950.65%939
Mar 6, 202526.8226.8926.7926.7926.771.70%1,213
Mar 5, 202526.1026.3726.0726.3426.323.36%4,604
Mar 4, 202525.2125.7125.1825.4925.47-0.68%1,699
Mar 3, 202526.1826.1825.6625.6625.641.55%1,579
Feb 28, 202525.3925.4325.2325.2725.25-1.44%1,220
Feb 27, 202525.6425.6425.6425.6425.62-0.22%91
Feb 26, 202525.7925.8525.6925.6925.68-0.35%1,641
Feb 25, 202526.0126.0125.6725.7925.77-0.84%1,006
Feb 24, 202526.1326.1326.0026.0025.99-0.82%1,381
Feb 21, 202526.6226.6226.2226.2226.20-1.98%1,557
Feb 20, 202526.6026.8526.6026.7526.732.61%5,275