Skip to main content
ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
28.74
-0.09 (-0.30%)
Jun 27, 2025, 4:00 PM - Market closed

ION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.7628.8828.5828.7428.74-0.32%4,797
Jun 26, 202528.3429.1028.3428.8328.834.44%3,117
Jun 25, 202527.5627.6127.5627.6127.61-2.22%1,332
Jun 24, 202528.0029.2928.0028.2327.961.81%5,084
Jun 23, 202527.3627.7327.1127.7327.472.30%2,837
Jun 20, 202527.6027.6027.1127.1126.85-3.54%3,355
Jun 18, 202528.0628.2728.0628.1027.830.06%2,044
Jun 17, 202528.2928.3728.0828.0827.81-1.26%1,146
Jun 16, 202528.4428.4428.4428.4428.171.07%382
Jun 13, 202528.0928.1428.0928.1427.87-1.19%435
Jun 12, 202528.7028.7028.4528.4828.21-1.50%24,391
Jun 11, 202528.9328.9328.9228.9228.640.79%510
Jun 10, 202528.7228.7528.6028.6928.42-0.58%1,138
Jun 9, 202528.6828.8628.6828.8628.581.28%1,754
Jun 6, 202528.5728.5728.3328.4928.220.67%2,102
Jun 5, 202528.5428.5828.3028.3028.031.73%3,409
Jun 4, 202527.6527.8227.6427.8227.553.21%2,510
Jun 3, 202526.9226.9526.9226.9526.70-0.19%630
Jun 2, 202527.0127.0127.0127.0126.750.33%107
May 30, 202526.7226.9226.7226.9226.66-1.44%1,049
May 29, 202527.3127.3527.2027.3127.050.45%1,755
May 28, 202527.3327.3327.1727.1926.93-1.45%709
May 27, 202527.5227.5927.5227.5927.33-1.18%795
May 23, 202527.6127.9327.5727.9227.651.96%3,698
May 22, 202527.3127.3927.1327.3827.120.84%1,959
May 21, 202527.5227.5227.1527.1526.900.38%2,691
May 20, 202526.8127.2025.4927.0526.790.91%6,954
May 19, 202526.6226.8126.5426.8126.55-0.46%1,460
May 16, 202526.7626.9326.7126.9326.67-0.16%710
May 15, 202526.9726.9726.9726.9726.72-0.63%118
May 14, 202527.2727.3127.1027.1426.89-0.32%4,835
May 13, 202527.2327.2327.2327.2326.971.16%42
May 12, 202526.9626.9926.9226.9226.662.28%1,052
May 9, 202526.4226.4226.2526.3226.071.50%1,974
May 8, 202526.0826.0825.9325.9325.68-0.45%622
May 7, 202526.0526.0526.0526.0525.800.10%366
May 6, 202526.0426.0425.9726.0225.771.54%970
May 5, 202525.8025.8025.6325.6325.38-0.39%474
May 2, 202525.7725.7725.6025.7325.482.16%1,907
May 1, 202525.1825.1825.1825.1824.94-0.44%245
Apr 30, 202526.1526.1525.1025.3025.06-0.54%594
Apr 29, 202525.4325.4325.4325.4325.190.61%72
Apr 28, 202525.2825.2825.2825.2825.04-0.19%29
Apr 25, 202525.3225.3725.1525.3325.09-1.23%2,194
Apr 24, 202525.3625.6425.3625.6425.403.24%1,278
Apr 23, 202525.2625.2624.8424.8424.60-0.53%411
Apr 22, 202524.8925.2424.8824.9724.731.96%3,512
Apr 21, 202524.7524.7524.3224.4924.260.59%799
Apr 17, 202524.3524.3524.3524.3524.111.09%179
Apr 16, 202524.1624.1624.0824.0823.85-0.43%376