ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
46.63
+0.67 (1.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.71 | 47.03 | 46.42 | 46.63 | 46.63 | 1.46% | 3,688 |
| Dec 4, 2025 | 47.54 | 47.54 | 45.13 | 45.95 | 45.95 | -1.22% | 5,257 |
| Dec 3, 2025 | 46.26 | 46.60 | 46.20 | 46.52 | 46.52 | -0.17% | 4,442 |
| Dec 2, 2025 | 46.81 | 46.81 | 46.12 | 46.60 | 46.60 | -1.31% | 1,807 |
| Dec 1, 2025 | 47.25 | 47.34 | 47.07 | 47.22 | 47.22 | -0.67% | 3,375 |
| Nov 28, 2025 | 46.92 | 47.84 | 46.92 | 47.54 | 47.53 | 2.37% | 7,579 |
| Nov 26, 2025 | 45.40 | 48.10 | 45.40 | 46.43 | 46.43 | 2.48% | 10,586 |
| Nov 25, 2025 | 45.51 | 45.68 | 44.87 | 45.31 | 45.31 | 2.24% | 4,682 |
| Nov 24, 2025 | 43.91 | 44.44 | 43.91 | 44.32 | 44.32 | -1.68% | 7,877 |
| Nov 21, 2025 | 44.75 | 45.10 | 43.93 | 45.07 | 45.07 | -2.66% | 9,086 |
| Nov 20, 2025 | 47.95 | 47.95 | 46.29 | 46.31 | 46.30 | -2.06% | 12,673 |
| Nov 19, 2025 | 47.56 | 47.68 | 46.91 | 47.28 | 47.28 | 2.91% | 6,702 |
| Nov 18, 2025 | 46.50 | 46.50 | 45.51 | 45.94 | 45.94 | -1.54% | 7,649 |
| Nov 17, 2025 | 46.30 | 47.25 | 46.06 | 46.66 | 46.66 | 2.88% | 18,572 |
| Nov 14, 2025 | 44.55 | 45.37 | 44.54 | 45.35 | 45.35 | 0.36% | 7,821 |
| Nov 13, 2025 | 45.76 | 45.78 | 45.07 | 45.19 | 45.19 | 3.33% | 8,703 |
| Nov 12, 2025 | 43.60 | 43.74 | 43.53 | 43.74 | 43.73 | 1.32% | 1,135 |
| Nov 11, 2025 | 43.14 | 43.17 | 43.11 | 43.17 | 43.17 | -0.19% | 3,306 |
| Nov 10, 2025 | 42.74 | 43.26 | 42.74 | 43.25 | 43.25 | 4.19% | 4,108 |
| Nov 7, 2025 | 41.09 | 41.60 | 40.99 | 41.51 | 41.51 | 1.61% | 5,288 |
| Nov 6, 2025 | 41.35 | 41.35 | 40.85 | 40.85 | 40.85 | 0.17% | 2,056 |
| Nov 5, 2025 | 40.45 | 40.78 | 40.45 | 40.78 | 40.78 | 2.23% | 2,490 |
| Nov 4, 2025 | 40.07 | 40.14 | 39.89 | 39.89 | 39.89 | -3.48% | 2,462 |
| Nov 3, 2025 | 41.82 | 41.82 | 41.10 | 41.33 | 41.33 | -2.18% | 4,270 |
| Oct 31, 2025 | 42.00 | 42.33 | 42.00 | 42.25 | 42.25 | -1.68% | 2,494 |
| Oct 30, 2025 | 44.37 | 47.12 | 42.36 | 42.98 | 42.98 | 3.11% | 7,615 |
| Oct 29, 2025 | 41.57 | 42.05 | 41.57 | 41.68 | 41.68 | 1.99% | 4,973 |
| Oct 28, 2025 | 40.52 | 40.96 | 40.50 | 40.86 | 40.86 | -0.26% | 2,693 |
| 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 | 38.87 | -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 | 35.45 | -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 | 36.07 | -0.49% | 403 |
| Sep 17, 2025 | 36.66 | 36.81 | 36.47 | 36.47 | 36.25 | -0.52% | 1,660 |
| Sep 16, 2025 | 36.69 | 36.74 | 36.66 | 36.66 | 36.44 | -0.85% | 805 |
| Sep 15, 2025 | 35.97 | 36.98 | 35.97 | 36.98 | 36.75 | 2.95% | 1,266 |
| Sep 12, 2025 | 35.80 | 35.96 | 35.80 | 35.92 | 35.70 | 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 | 34.81 | -3.16% | 1,561 |
| Sep 9, 2025 | 36.24 | 36.32 | 36.17 | 36.17 | 35.95 | -2.13% | 1,179 |
| Sep 8, 2025 | 36.94 | 37.02 | 36.94 | 36.96 | 36.73 | 1.85% | 900 |
| Sep 5, 2025 | 35.11 | 36.67 | 35.11 | 36.28 | 36.06 | 3.66% | 1,626 |
| Sep 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | -1.06% | 244 |
| Sep 3, 2025 | 35.36 | 35.58 | 35.26 | 35.38 | 35.16 | 0.55% | 5,904 |
| Sep 2, 2025 | 35.03 | 35.22 | 34.88 | 35.18 | 34.97 | -0.89% | 1,300 |
| Aug 29, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.28 | 2.02% | 1,705 |
| Aug 28, 2025 | 34.82 | 34.87 | 34.75 | 34.80 | 34.58 | -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 | 34.51 | 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 | 33.58 | -0.48% | 480 |
| Aug 19, 2025 | 34.05 | 34.13 | 33.94 | 33.95 | 33.74 | -1.57% | 4,008 |
| Aug 18, 2025 | 34.55 | 34.55 | 34.49 | 34.49 | 34.28 | 0.08% | 681 |
| Aug 15, 2025 | 34.64 | 34.70 | 34.47 | 34.47 | 34.26 | 2.12% | 1,424 |
| Aug 14, 2025 | 33.90 | 33.90 | 33.64 | 33.75 | 33.55 | -2.56% | 1,600 |
| Aug 13, 2025 | 34.66 | 34.66 | 34.63 | 34.64 | 34.43 | -0.60% | 1,305 |
| Aug 12, 2025 | 34.67 | 34.87 | 34.44 | 34.85 | 34.63 | 0.10% | 3,348 |
| Aug 11, 2025 | 34.73 | 34.97 | 34.73 | 34.81 | 34.60 | 4.47% | 10,034 |
| Aug 8, 2025 | 33.04 | 33.42 | 33.04 | 33.32 | 33.12 | 3.00% | 1,858 |
| Aug 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.15 | 1.48% | 236 |
| Aug 6, 2025 | 31.84 | 31.88 | 31.84 | 31.88 | 31.68 | 0.89% | 520 |
| Aug 5, 2025 | 31.70 | 31.70 | 31.48 | 31.60 | 31.41 | -0.01% | 1,173 |
| Aug 4, 2025 | 31.45 | 31.60 | 31.38 | 31.60 | 31.41 | 2.50% | 4,294 |
| Aug 1, 2025 | 30.71 | 30.83 | 30.71 | 30.83 | 30.64 | 0.57% | 537 |
| Jul 31, 2025 | 30.85 | 30.85 | 30.63 | 30.66 | 30.47 | -3.20% | 1,841 |
| Jul 30, 2025 | 32.11 | 32.12 | 31.66 | 31.67 | 31.48 | -2.22% | 1,978 |
| Jul 29, 2025 | 32.43 | 32.55 | 32.37 | 32.39 | 32.19 | -0.94% | 2,828 |
| Jul 28, 2025 | 32.68 | 32.72 | 32.57 | 32.70 | 32.50 | -3.32% | 4,016 |
| Jul 25, 2025 | 33.96 | 33.96 | 33.74 | 33.82 | 33.61 | -1.30% | 2,284 |
| Jul 24, 2025 | 34.11 | 34.34 | 34.05 | 34.27 | 34.06 | 2.93% | 1,363 |
| Jul 23, 2025 | 33.26 | 33.34 | 33.10 | 33.29 | 33.09 | -1.39% | 2,577 |
| Jul 22, 2025 | 33.22 | 33.76 | 33.22 | 33.76 | 33.55 | 3.83% | 7,274 |
| Jul 21, 2025 | 32.66 | 32.80 | 32.51 | 32.52 | 32.32 | 3.13% | 11,028 |
| Jul 18, 2025 | 31.05 | 31.65 | 31.05 | 31.53 | 31.34 | 1.54% | 2,314 |
| Jul 17, 2025 | 30.72 | 31.05 | 30.71 | 31.05 | 30.86 | 2.47% | 1,170 |