ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
34.47
+0.71 (2.12%)
At close: Aug 15, 2025, 4:00 PM
34.47
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.64 | 34.70 | 34.47 | 34.47 | 34.47 | 2.12% | 1,323 |
| Aug 14, 2025 | 33.90 | 33.90 | 33.64 | 33.75 | 33.75 | -2.56% | 1,600 |
| Aug 13, 2025 | 34.66 | 34.66 | 34.63 | 34.64 | 34.64 | -0.60% | 1,305 |
| Aug 12, 2025 | 34.67 | 34.87 | 34.44 | 34.85 | 34.85 | 0.10% | 3,348 |
| Aug 11, 2025 | 34.73 | 34.97 | 34.73 | 34.81 | 34.81 | 4.47% | 10,034 |
| Aug 8, 2025 | 33.04 | 33.42 | 33.04 | 33.32 | 33.32 | 3.00% | 1,858 |
| Aug 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.48% | 236 |
| Aug 6, 2025 | 31.84 | 31.88 | 31.84 | 31.88 | 31.88 | 0.89% | 520 |
| Aug 5, 2025 | 31.70 | 31.70 | 31.48 | 31.60 | 31.60 | -0.01% | 1,173 |
| Aug 4, 2025 | 31.45 | 31.60 | 31.38 | 31.60 | 31.60 | 2.50% | 4,294 |
| Aug 1, 2025 | 30.71 | 30.83 | 30.71 | 30.83 | 30.83 | 0.57% | 537 |
| Jul 31, 2025 | 30.85 | 30.85 | 30.63 | 30.66 | 30.66 | -3.20% | 1,841 |
| Jul 30, 2025 | 32.11 | 32.12 | 31.66 | 31.67 | 31.67 | -2.22% | 1,978 |
| Jul 29, 2025 | 32.43 | 32.55 | 32.37 | 32.39 | 32.39 | -0.94% | 2,828 |
| Jul 28, 2025 | 32.68 | 32.72 | 32.57 | 32.70 | 32.70 | -3.32% | 4,016 |
| Jul 25, 2025 | 33.96 | 33.96 | 33.74 | 33.82 | 33.82 | -1.30% | 2,284 |
| Jul 24, 2025 | 34.11 | 34.34 | 34.05 | 34.27 | 34.27 | 2.93% | 1,363 |
| Jul 23, 2025 | 33.26 | 33.34 | 33.10 | 33.29 | 33.29 | -1.39% | 2,577 |
| Jul 22, 2025 | 33.22 | 33.76 | 33.22 | 33.76 | 33.76 | 3.83% | 7,274 |
| Jul 21, 2025 | 32.66 | 32.80 | 32.51 | 32.52 | 32.52 | 3.13% | 11,028 |
| Jul 18, 2025 | 31.05 | 31.65 | 31.05 | 31.53 | 31.53 | 1.54% | 2,314 |
| Jul 17, 2025 | 30.72 | 31.05 | 30.71 | 31.05 | 31.05 | 2.47% | 1,170 |
| Jul 16, 2025 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | -0.39% | 461 |
| Jul 15, 2025 | 30.67 | 30.69 | 30.33 | 30.42 | 30.42 | -1.35% | 2,450 |
| Jul 14, 2025 | 30.82 | 30.90 | 30.82 | 30.84 | 30.84 | 0.99% | 958 |
| Jul 11, 2025 | 30.51 | 30.57 | 30.51 | 30.53 | 30.53 | -0.14% | 1,494 |
| Jul 10, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2.39% | 130 |
| Jul 9, 2025 | 29.75 | 29.86 | 29.75 | 29.86 | 29.86 | -0.34% | 463 |
| Jul 8, 2025 | 29.77 | 30.24 | 29.77 | 29.97 | 29.97 | 1.48% | 4,993 |
| Jul 7, 2025 | 30.87 | 30.87 | 29.49 | 29.53 | 29.53 | -2.70% | 11,264 |
| Jul 3, 2025 | 30.38 | 30.40 | 30.31 | 30.35 | 30.35 | 0.53% | 3,765 |
| Jul 2, 2025 | 29.69 | 30.20 | 29.69 | 30.19 | 30.19 | 2.90% | 1,914 |
| Jul 1, 2025 | 29.19 | 29.39 | 29.07 | 29.34 | 29.34 | 1.13% | 5,207 |
| Jun 30, 2025 | 28.77 | 29.01 | 28.77 | 29.01 | 29.01 | 0.94% | 2,561 |
| Jun 27, 2025 | 28.76 | 28.88 | 28.58 | 28.74 | 28.74 | -0.32% | 4,797 |
| Jun 26, 2025 | 28.34 | 29.10 | 28.34 | 28.83 | 28.83 | 4.44% | 3,117 |
| Jun 25, 2025 | 27.56 | 27.61 | 27.56 | 27.61 | 27.61 | -2.22% | 1,332 |
| Jun 24, 2025 | 28.00 | 29.29 | 28.00 | 28.23 | 27.96 | 1.81% | 5,084 |
| Jun 23, 2025 | 27.36 | 27.73 | 27.11 | 27.73 | 27.47 | 2.30% | 2,837 |
| Jun 20, 2025 | 27.60 | 27.60 | 27.11 | 27.11 | 26.85 | -3.54% | 3,355 |
| Jun 18, 2025 | 28.06 | 28.27 | 28.06 | 28.10 | 27.83 | 0.06% | 2,044 |
| Jun 17, 2025 | 28.29 | 28.37 | 28.08 | 28.08 | 27.81 | -1.26% | 1,146 |
| Jun 16, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.17 | 1.07% | 382 |
| Jun 13, 2025 | 28.09 | 28.14 | 28.09 | 28.14 | 27.87 | -1.19% | 435 |
| Jun 12, 2025 | 28.70 | 28.70 | 28.45 | 28.48 | 28.21 | -1.50% | 24,391 |
| Jun 11, 2025 | 28.93 | 28.93 | 28.92 | 28.92 | 28.64 | 0.79% | 510 |
| Jun 10, 2025 | 28.72 | 28.75 | 28.60 | 28.69 | 28.42 | -0.58% | 1,138 |
| Jun 9, 2025 | 28.68 | 28.86 | 28.68 | 28.86 | 28.58 | 1.28% | 1,754 |
| Jun 6, 2025 | 28.57 | 28.57 | 28.33 | 28.49 | 28.22 | 0.67% | 2,102 |
| Jun 5, 2025 | 28.54 | 28.58 | 28.30 | 28.30 | 28.03 | 1.73% | 3,409 |