ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
46.70
-1.45 (-3.01%)
At close: Jul 16, 2026, 4:00 PM EDT
46.70
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
ION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 47.29 | 47.29 | 45.75 | 46.70 | 46.70 | -3.01% | 6,384 |
| Jul 15, 2026 | 47.90 | 48.15 | 47.90 | 48.15 | 48.15 | -0.92% | 521 |
| Jul 14, 2026 | 48.65 | 48.95 | 48.55 | 48.60 | 48.60 | 3.54% | 3,074 |
| Jul 13, 2026 | 47.50 | 47.50 | 46.89 | 46.94 | 46.94 | -3.05% | 2,736 |
| Jul 10, 2026 | 48.15 | 48.42 | 48.15 | 48.42 | 48.41 | 0.42% | 623 |
| Jul 9, 2026 | 47.98 | 48.22 | 47.98 | 48.21 | 48.21 | 0.18% | 1,308 |
| Jul 8, 2026 | 47.97 | 48.13 | 47.59 | 48.12 | 48.12 | -3.27% | 1,693 |
| Jul 7, 2026 | 50.00 | 50.41 | 49.72 | 49.75 | 49.75 | -3.72% | 1,239 |
| Jul 6, 2026 | 51.28 | 51.67 | 51.23 | 51.67 | 51.67 | 1.45% | 1,307 |
| Jul 2, 2026 | 51.87 | 51.87 | 50.48 | 50.94 | 50.94 | -0.37% | 3,858 |
| Jul 1, 2026 | 50.62 | 51.47 | 50.62 | 51.13 | 51.13 | 0.55% | 2,545 |
| Jun 30, 2026 | 50.27 | 50.94 | 50.27 | 50.85 | 50.85 | 1.88% | 1,971 |
| Jun 29, 2026 | 50.00 | 50.03 | 49.61 | 49.91 | 49.91 | -0.65% | 4,792 |
| Jun 26, 2026 | 50.38 | 50.39 | 50.12 | 50.23 | 50.23 | -2.65% | 5,224 |
| Jun 25, 2026 | 51.90 | 52.02 | 50.90 | 51.60 | 51.60 | -1.81% | 3,835 |
| Jun 24, 2026 | 52.58 | 53.04 | 52.32 | 52.55 | 52.55 | -1.02% | 9,399 |
| Jun 23, 2026 | 53.34 | 53.42 | 52.00 | 53.30 | 53.09 | -4.93% | 3,846 |
| Jun 22, 2026 | 55.58 | 56.17 | 50.00 | 56.06 | 55.84 | -0.40% | 5,151 |
| Jun 18, 2026 | 56.96 | 56.96 | 54.93 | 56.29 | 56.07 | -2.34% | 8,190 |
| Jun 17, 2026 | 59.00 | 59.07 | 57.64 | 57.64 | 57.41 | -1.54% | 1,230 |
| Jun 16, 2026 | 58.71 | 58.71 | 58.52 | 58.54 | 58.31 | -1.95% | 2,365 |
| Jun 15, 2026 | 59.50 | 60.09 | 59.50 | 59.71 | 59.47 | 2.17% | 2,833 |
| Jun 12, 2026 | 57.77 | 58.61 | 57.77 | 58.44 | 58.21 | 4.15% | 1,079 |
| Jun 11, 2026 | 53.99 | 56.29 | 53.99 | 56.11 | 55.90 | 6.21% | 6,141 |
| Jun 10, 2026 | 54.08 | 54.08 | 52.82 | 52.83 | 52.63 | -2.87% | 1,369 |
| Jun 9, 2026 | 54.88 | 55.30 | 53.59 | 54.39 | 54.18 | 2.62% | 2,494 |
| Jun 8, 2026 | 54.88 | 54.88 | 53.00 | 53.00 | 52.79 | -1.58% | 5,687 |
| Jun 5, 2026 | 56.19 | 56.19 | 53.81 | 53.85 | 53.64 | -6.88% | 4,120 |
| Jun 4, 2026 | 57.78 | 57.96 | 57.77 | 57.83 | 57.61 | -1.83% | 3,515 |
| Jun 3, 2026 | 59.57 | 60.29 | 58.88 | 58.91 | 58.68 | -3.20% | 2,196 |
| Jun 2, 2026 | 60.20 | 60.86 | 60.20 | 60.86 | 60.62 | 1.13% | 3,431 |
| Jun 1, 2026 | 60.22 | 60.23 | 59.33 | 60.17 | 59.94 | -0.18% | 5,292 |
| May 29, 2026 | 60.23 | 60.39 | 60.18 | 60.28 | 60.05 | -0.64% | 2,446 |
| May 28, 2026 | 59.42 | 60.78 | 59.15 | 60.67 | 60.44 | 1.31% | 5,446 |
| May 27, 2026 | 59.91 | 60.03 | 59.59 | 59.89 | 59.66 | -2.10% | 10,052 |
| May 26, 2026 | 60.76 | 61.29 | 60.76 | 61.17 | 60.93 | 1.67% | 4,970 |
| May 22, 2026 | 59.37 | 60.45 | 59.37 | 60.16 | 59.93 | 1.76% | 22,765 |
| May 21, 2026 | 58.29 | 59.37 | 58.29 | 59.13 | 58.90 | -0.35% | 4,325 |
| May 20, 2026 | 58.23 | 59.35 | 58.23 | 59.33 | 59.10 | 3.40% | 2,781 |
| May 19, 2026 | 57.35 | 57.49 | 56.99 | 57.38 | 57.16 | -3.55% | 7,339 |
| May 18, 2026 | 60.26 | 60.44 | 58.05 | 59.49 | 59.26 | -1.50% | 8,413 |
| May 15, 2026 | 61.12 | 61.14 | 58.01 | 60.40 | 60.16 | -5.42% | 10,737 |
| May 14, 2026 | 65.30 | 65.30 | 63.13 | 63.86 | 63.61 | -5.29% | 11,296 |
| May 13, 2026 | 66.59 | 67.43 | 66.34 | 67.43 | 67.16 | 0.83% | 6,202 |
| May 12, 2026 | 65.90 | 67.59 | 65.90 | 66.87 | 66.61 | -1.84% | 1,941 |
| May 11, 2026 | 67.69 | 68.29 | 67.69 | 68.12 | 67.86 | 1.82% | 13,864 |
| May 8, 2026 | 66.94 | 67.04 | 66.54 | 66.90 | 66.64 | -1.51% | 5,500 |
| May 7, 2026 | 69.55 | 69.55 | 67.79 | 67.93 | 67.66 | -0.82% | 7,240 |
| May 6, 2026 | 67.19 | 68.49 | 66.98 | 68.49 | 68.22 | 4.63% | 8,946 |
| May 5, 2026 | 65.61 | 66.73 | 65.42 | 65.46 | 65.21 | 0.83% | 4,742 |