ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
55.96
-1.51 (-2.63%)
Mar 6, 2026, 9:38 AM EST - Market open
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.20 | 58.20 | 56.65 | 57.47 | 57.47 | -3.44% | 6,654 |
| Mar 4, 2026 | 59.32 | 59.69 | 58.86 | 59.52 | 59.52 | 1.22% | 12,489 |
| Mar 3, 2026 | 64.22 | 64.22 | 56.08 | 58.80 | 58.80 | -8.20% | 19,862 |
| Mar 2, 2026 | 63.27 | 64.37 | 62.93 | 64.05 | 64.05 | -1.01% | 19,633 |
| Feb 27, 2026 | 64.99 | 65.31 | 64.70 | 64.70 | 64.70 | 0.78% | 3,732 |
| Feb 26, 2026 | 64.38 | 64.38 | 63.43 | 64.21 | 64.21 | -1.12% | 3,827 |
| Feb 25, 2026 | 64.81 | 65.42 | 64.76 | 64.93 | 64.93 | 4.36% | 5,823 |
| Feb 24, 2026 | 61.12 | 62.58 | 61.12 | 62.22 | 62.22 | 2.91% | 12,868 |
| Feb 23, 2026 | 60.53 | 60.80 | 60.00 | 60.46 | 60.46 | 1.72% | 7,470 |
| Feb 20, 2026 | 58.29 | 59.44 | 58.29 | 59.44 | 59.44 | 0.92% | 9,067 |
| Feb 19, 2026 | 58.82 | 58.90 | 56.57 | 58.90 | 58.90 | -1.29% | 22,478 |
| Feb 18, 2026 | 59.39 | 60.45 | 58.74 | 59.67 | 59.67 | 1.58% | 8,471 |
| Feb 17, 2026 | 58.03 | 58.92 | 57.81 | 58.74 | 58.74 | -0.40% | 4,728 |
| Feb 13, 2026 | 58.67 | 59.34 | 58.67 | 58.98 | 58.97 | 0.38% | 7,249 |
| Feb 12, 2026 | 60.82 | 61.07 | 58.70 | 58.75 | 58.75 | -2.26% | 5,978 |
| Feb 11, 2026 | 58.81 | 60.88 | 58.80 | 60.11 | 60.11 | 3.42% | 13,626 |
| Feb 10, 2026 | 58.09 | 58.22 | 57.71 | 58.12 | 58.12 | -0.04% | 3,688 |
| Feb 9, 2026 | 57.52 | 58.19 | 57.47 | 58.14 | 58.14 | 1.51% | 5,642 |
| Feb 6, 2026 | 56.76 | 57.41 | 53.59 | 57.28 | 57.28 | 4.01% | 8,539 |
| Feb 5, 2026 | 56.41 | 56.70 | 54.90 | 55.07 | 55.07 | -5.95% | 12,624 |
| Feb 4, 2026 | 59.94 | 59.94 | 57.94 | 58.55 | 58.55 | -1.34% | 8,827 |
| Feb 3, 2026 | 59.04 | 59.80 | 58.02 | 59.35 | 59.35 | 3.62% | 14,534 |
| Feb 2, 2026 | 57.67 | 57.67 | 56.03 | 57.28 | 57.28 | -0.68% | 17,015 |
| Jan 30, 2026 | 59.48 | 59.65 | 56.52 | 57.67 | 57.67 | -9.28% | 47,212 |
| Jan 29, 2026 | 64.60 | 64.60 | 62.08 | 63.57 | 63.57 | -1.43% | 16,703 |
| Jan 28, 2026 | 65.14 | 65.14 | 63.29 | 64.49 | 64.49 | -0.85% | 22,206 |
| Jan 27, 2026 | 64.73 | 65.33 | 63.57 | 65.05 | 65.05 | 0.50% | 15,378 |
| Jan 26, 2026 | 65.41 | 66.00 | 64.60 | 64.72 | 64.72 | 0.53% | 20,283 |
| Jan 23, 2026 | 63.92 | 64.39 | 63.05 | 64.38 | 64.38 | 3.90% | 14,664 |
| Jan 22, 2026 | 61.58 | 62.55 | 61.37 | 61.97 | 61.97 | 1.05% | 10,234 |
| Jan 21, 2026 | 61.06 | 62.24 | 60.63 | 61.32 | 61.32 | 3.11% | 16,004 |
| Jan 20, 2026 | 59.31 | 59.47 | 58.73 | 59.47 | 59.47 | 0.79% | 18,979 |
| Jan 16, 2026 | 59.90 | 61.35 | 58.11 | 59.00 | 59.00 | -3.83% | 33,830 |
| Jan 15, 2026 | 61.69 | 62.26 | 61.23 | 61.35 | 61.35 | -0.15% | 20,269 |
| Jan 14, 2026 | 60.56 | 61.44 | 60.30 | 61.44 | 61.44 | 0.97% | 15,720 |
| Jan 13, 2026 | 61.29 | 61.43 | 60.59 | 60.85 | 60.85 | 1.52% | 27,249 |
| Jan 12, 2026 | 58.80 | 65.33 | 58.80 | 59.94 | 59.94 | 4.49% | 36,449 |
| Jan 9, 2026 | 56.00 | 58.29 | 56.00 | 57.36 | 57.36 | 1.98% | 19,125 |
| Jan 8, 2026 | 56.88 | 56.88 | 54.81 | 56.25 | 56.25 | -2.52% | 8,255 |
| Jan 7, 2026 | 57.39 | 58.45 | 57.24 | 57.70 | 57.70 | -0.50% | 10,247 |
| Jan 6, 2026 | 56.87 | 58.44 | 56.87 | 57.99 | 57.99 | 4.73% | 19,432 |
| Jan 5, 2026 | 53.94 | 55.37 | 53.94 | 55.37 | 55.37 | 4.46% | 14,096 |
| Jan 2, 2026 | 53.19 | 53.19 | 52.69 | 53.01 | 53.01 | 2.60% | 6,603 |
| Dec 31, 2025 | 51.82 | 52.06 | 51.63 | 51.66 | 51.66 | -0.17% | 10,613 |
| Dec 30, 2025 | 51.55 | 52.31 | 51.55 | 51.75 | 51.75 | 0.53% | 11,178 |
| Dec 29, 2025 | 52.35 | 52.35 | 50.11 | 51.48 | 51.48 | -4.91% | 17,513 |
| Dec 26, 2025 | 53.55 | 54.15 | 53.41 | 54.13 | 54.13 | 1.39% | 19,539 |
| Dec 24, 2025 | 53.13 | 53.48 | 52.35 | 53.39 | 53.39 | 1.04% | 5,429 |
| Dec 23, 2025 | 53.02 | 53.02 | 52.15 | 52.84 | 52.50 | 1.99% | 11,866 |
| Dec 22, 2025 | 50.91 | 52.71 | 50.91 | 51.81 | 51.48 | 4.12% | 13,193 |
| Dec 19, 2025 | 49.63 | 50.12 | 49.63 | 49.76 | 49.44 | 1.71% | 9,563 |
| Dec 18, 2025 | 48.58 | 49.28 | 48.56 | 48.92 | 48.61 | 0.82% | 5,842 |
| Dec 17, 2025 | 48.15 | 49.45 | 48.15 | 48.53 | 48.21 | 3.31% | 8,687 |
| Dec 16, 2025 | 47.09 | 47.37 | 46.77 | 46.97 | 46.67 | -0.82% | 2,874 |
| Dec 15, 2025 | 47.65 | 47.65 | 47.21 | 47.36 | 47.05 | -0.66% | 3,702 |
| Dec 12, 2025 | 48.56 | 48.56 | 47.50 | 47.67 | 47.36 | -1.79% | 2,256 |
| Dec 11, 2025 | 47.87 | 48.67 | 47.87 | 48.54 | 48.23 | 0.31% | 1,689 |
| Dec 10, 2025 | 48.11 | 48.39 | 48.11 | 48.39 | 48.08 | 2.06% | 2,522 |
| Dec 9, 2025 | 46.85 | 47.42 | 46.85 | 47.42 | 47.11 | -0.31% | 1,407 |
| Dec 8, 2025 | 47.96 | 47.96 | 47.26 | 47.57 | 47.26 | 2.02% | 4,933 |
| Dec 5, 2025 | 46.71 | 47.03 | 46.42 | 46.63 | 46.32 | 1.46% | 3,688 |
| Dec 4, 2025 | 47.54 | 47.54 | 45.13 | 45.95 | 45.66 | -1.22% | 5,257 |
| Dec 3, 2025 | 46.26 | 46.60 | 46.20 | 46.52 | 46.22 | -0.17% | 4,444 |
| Dec 2, 2025 | 46.81 | 46.81 | 46.12 | 46.60 | 46.30 | -1.31% | 1,807 |
| Dec 1, 2025 | 47.25 | 47.34 | 47.07 | 47.22 | 46.91 | -0.67% | 3,375 |
| Nov 28, 2025 | 46.92 | 47.84 | 46.92 | 47.54 | 47.23 | 2.37% | 7,581 |
| Nov 26, 2025 | 45.40 | 48.10 | 45.40 | 46.43 | 46.13 | 2.48% | 10,586 |
| Nov 25, 2025 | 45.51 | 45.68 | 44.87 | 45.31 | 45.02 | 2.24% | 4,682 |
| Nov 24, 2025 | 43.91 | 44.44 | 43.91 | 44.32 | 44.03 | -1.68% | 7,877 |
| Nov 21, 2025 | 44.75 | 45.10 | 43.93 | 45.07 | 44.78 | -2.66% | 9,086 |
| Nov 20, 2025 | 47.95 | 47.95 | 46.29 | 46.31 | 46.01 | -2.06% | 12,702 |
| Nov 19, 2025 | 47.56 | 47.68 | 46.91 | 47.28 | 46.97 | 2.91% | 6,702 |
| Nov 18, 2025 | 46.50 | 46.50 | 45.51 | 45.94 | 45.65 | -1.54% | 7,649 |
| Nov 17, 2025 | 46.30 | 47.25 | 46.06 | 46.66 | 46.36 | 2.88% | 18,572 |
| Nov 14, 2025 | 44.55 | 45.37 | 44.54 | 45.35 | 45.06 | 0.36% | 7,821 |
| Nov 13, 2025 | 45.76 | 45.78 | 45.07 | 45.19 | 44.90 | 3.33% | 8,703 |
| Nov 12, 2025 | 43.60 | 43.74 | 43.53 | 43.74 | 43.45 | 1.32% | 1,135 |
| Nov 11, 2025 | 43.14 | 43.17 | 43.11 | 43.17 | 42.89 | -0.19% | 3,306 |
| Nov 10, 2025 | 42.74 | 43.26 | 42.74 | 43.25 | 42.97 | 4.19% | 4,108 |
| Nov 7, 2025 | 41.09 | 41.60 | 40.99 | 41.51 | 41.24 | 1.61% | 5,288 |
| Nov 6, 2025 | 41.35 | 41.35 | 40.85 | 40.85 | 40.59 | 0.17% | 2,056 |
| Nov 5, 2025 | 40.45 | 40.78 | 40.45 | 40.78 | 40.52 | 2.23% | 2,490 |
| Nov 4, 2025 | 40.07 | 40.14 | 39.89 | 39.89 | 39.64 | -3.48% | 2,462 |
| Nov 3, 2025 | 41.82 | 41.82 | 41.10 | 41.33 | 41.06 | -2.18% | 4,270 |
| Oct 31, 2025 | 42.00 | 42.33 | 42.00 | 42.25 | 41.98 | -1.68% | 2,494 |
| Oct 30, 2025 | 44.37 | 47.12 | 42.36 | 42.98 | 42.70 | 3.11% | 7,615 |
| Oct 29, 2025 | 41.57 | 42.05 | 41.57 | 41.68 | 41.41 | 1.99% | 4,973 |
| Oct 28, 2025 | 40.52 | 40.96 | 40.50 | 40.86 | 40.60 | -0.26% | 2,693 |
| Oct 27, 2025 | 41.71 | 41.74 | 40.96 | 40.97 | 40.71 | -1.54% | 10,793 |
| Oct 24, 2025 | 41.00 | 41.65 | 41.00 | 41.61 | 41.34 | 2.69% | 11,596 |
| Oct 23, 2025 | 40.18 | 40.52 | 40.16 | 40.52 | 40.26 | 4.23% | 15,321 |
| Oct 22, 2025 | 39.26 | 39.26 | 38.77 | 38.88 | 38.62 | -1.17% | 4,295 |
| Oct 21, 2025 | 39.79 | 39.79 | 39.15 | 39.34 | 39.08 | -2.25% | 7,162 |
| Oct 20, 2025 | 40.22 | 40.26 | 40.22 | 40.24 | 39.98 | 0.04% | 920 |
| Oct 17, 2025 | 40.41 | 40.41 | 39.95 | 40.23 | 39.97 | -1.16% | 3,930 |
| Oct 16, 2025 | 41.07 | 41.07 | 40.61 | 40.70 | 40.44 | -1.49% | 3,664 |
| Oct 15, 2025 | 41.38 | 41.59 | 40.90 | 41.31 | 41.05 | 1.06% | 4,604 |
| Oct 14, 2025 | 41.40 | 41.80 | 40.35 | 40.88 | 40.62 | -2.10% | 5,914 |
| Oct 13, 2025 | 41.23 | 42.00 | 41.23 | 41.76 | 41.49 | 7.26% | 9,528 |
| Oct 10, 2025 | 41.31 | 41.31 | 38.63 | 38.93 | 38.68 | -7.02% | 4,199 |