ProShares S&P Global Core Battery Metals ETF (ION)
NYSEARCA: ION · Real-Time Price · USD
63.14
-0.87 (-1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
63.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.00 | 64.00 | 62.77 | 62.78 | - | -1.92% | 2,504 |
| Apr 27, 2026 | 63.73 | 64.01 | 63.35 | 64.01 | 64.01 | 0.53% | 4,201 |
| Apr 24, 2026 | 63.42 | 63.68 | 63.28 | 63.67 | 63.67 | 1.79% | 2,210 |
| Apr 23, 2026 | 63.20 | 63.39 | 62.55 | 62.55 | 62.55 | -3.30% | 2,618 |
| Apr 22, 2026 | 64.47 | 64.89 | 64.40 | 64.69 | 64.69 | 1.80% | 3,921 |
| Apr 21, 2026 | 64.68 | 64.69 | 63.54 | 63.54 | 63.54 | -2.12% | 7,005 |
| Apr 20, 2026 | 64.69 | 64.92 | 64.33 | 64.92 | 64.92 | -0.69% | 3,554 |
| Apr 17, 2026 | 65.75 | 66.17 | 65.26 | 65.37 | 65.37 | 0.73% | 7,604 |
| Apr 16, 2026 | 63.78 | 65.26 | 63.74 | 64.90 | 64.90 | 4.17% | 8,355 |
| Apr 15, 2026 | 62.71 | 62.74 | 61.70 | 62.30 | 62.30 | -1.69% | 9,078 |
| Apr 14, 2026 | 62.48 | 66.00 | 62.48 | 63.37 | 63.37 | 2.07% | 48,860 |
| Apr 13, 2026 | 60.51 | 62.17 | 60.51 | 62.08 | 62.08 | 3.00% | 3,543 |
| Apr 10, 2026 | 60.15 | 60.36 | 60.15 | 60.27 | 60.27 | 1.26% | 1,414 |
| Apr 9, 2026 | 58.83 | 59.63 | 58.79 | 59.52 | 59.52 | -0.39% | 8,300 |
| Apr 8, 2026 | 60.03 | 60.03 | 59.39 | 59.75 | 59.75 | 4.69% | 5,341 |
| Apr 7, 2026 | 57.24 | 57.24 | 56.29 | 57.07 | 57.07 | 0.32% | 2,655 |
| Apr 6, 2026 | 56.68 | 56.93 | 56.68 | 56.89 | 56.89 | -0.41% | 1,865 |
| Apr 2, 2026 | 55.46 | 57.12 | 55.46 | 57.12 | 57.12 | -0.15% | 2,112 |
| Apr 1, 2026 | 57.00 | 57.64 | 57.00 | 57.21 | 57.21 | 1.14% | 3,741 |
| Mar 31, 2026 | 55.50 | 56.57 | 55.50 | 56.57 | 56.57 | 2.98% | 1,421 |
| Mar 30, 2026 | 55.82 | 56.00 | 54.72 | 54.93 | 54.93 | 0.34% | 6,151 |
| Mar 27, 2026 | 54.68 | 55.53 | 54.68 | 54.74 | 54.74 | 3.07% | 1,590 |
| Mar 26, 2026 | 53.88 | 54.10 | 52.92 | 53.11 | 53.11 | -2.91% | 15,951 |
| Mar 25, 2026 | 55.02 | 55.15 | 54.55 | 54.70 | 54.70 | 3.36% | 6,661 |
| Mar 24, 2026 | 52.08 | 53.33 | 52.08 | 52.92 | 52.92 | 1.05% | 1,948 |
| Mar 23, 2026 | 51.27 | 52.80 | 51.27 | 52.37 | 52.37 | 4.97% | 6,266 |
| Mar 20, 2026 | 51.61 | 51.65 | 48.80 | 49.89 | 49.89 | -3.65% | 6,428 |
| Mar 19, 2026 | 50.65 | 51.78 | 49.78 | 51.78 | 51.78 | -3.51% | 8,401 |
| Mar 18, 2026 | 54.11 | 54.56 | 53.67 | 53.67 | 53.67 | -3.73% | 3,561 |
| Mar 17, 2026 | 55.78 | 55.98 | 54.25 | 55.75 | 55.75 | -0.42% | 5,209 |
| Mar 16, 2026 | 55.95 | 56.08 | 55.32 | 55.98 | 55.98 | 0.76% | 6,290 |
| Mar 13, 2026 | 56.78 | 56.78 | 55.48 | 55.56 | 55.56 | -2.33% | 3,758 |
| Mar 12, 2026 | 57.64 | 57.64 | 56.35 | 56.88 | 56.88 | -3.05% | 3,553 |
| Mar 11, 2026 | 58.80 | 58.88 | 58.32 | 58.67 | 58.67 | -0.10% | 5,023 |
| Mar 10, 2026 | 58.51 | 59.75 | 58.51 | 58.73 | 58.73 | 2.91% | 3,834 |
| Mar 9, 2026 | 55.63 | 57.07 | 55.05 | 57.07 | 57.07 | 1.99% | 6,809 |
| Mar 6, 2026 | 55.89 | 56.59 | 55.17 | 55.96 | 55.96 | -2.63% | 14,732 |
| Mar 5, 2026 | 58.20 | 58.20 | 56.65 | 57.47 | 57.47 | -3.44% | 6,666 |
| Mar 4, 2026 | 59.32 | 59.69 | 58.86 | 59.52 | 59.52 | 1.22% | 12,609 |
| Mar 3, 2026 | 64.22 | 64.22 | 56.08 | 58.80 | 58.80 | -8.20% | 19,882 |
| Mar 2, 2026 | 63.27 | 64.37 | 62.93 | 64.05 | 64.05 | -1.01% | 19,636 |
| 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% | 3,828 |
| Feb 25, 2026 | 64.81 | 65.42 | 64.76 | 64.93 | 64.93 | 4.36% | 5,842 |
| Feb 24, 2026 | 61.12 | 62.58 | 61.12 | 62.22 | 62.22 | 2.91% | 12,879 |
| 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% | 9,068 |
| Feb 19, 2026 | 58.82 | 58.90 | 56.57 | 58.90 | 58.90 | -1.29% | 22,479 |
| 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% | 12,713 |
| Feb 4, 2026 | 59.94 | 59.94 | 57.94 | 58.55 | 58.55 | -1.34% | 9,277 |
| 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% | 47,238 |
| Jan 29, 2026 | 64.60 | 64.60 | 62.08 | 63.57 | 63.57 | -1.43% | 16,738 |
| Jan 28, 2026 | 65.14 | 65.14 | 63.29 | 64.49 | 64.49 | -0.85% | 22,350 |
| Jan 27, 2026 | 64.73 | 65.33 | 63.57 | 65.05 | 65.05 | 0.50% | 16,045 |
| Jan 26, 2026 | 65.41 | 66.00 | 64.60 | 64.72 | 64.72 | 0.53% | 20,285 |
| Jan 23, 2026 | 63.92 | 64.39 | 63.05 | 64.38 | 64.38 | 3.90% | 14,827 |
| Jan 22, 2026 | 61.58 | 62.55 | 61.37 | 61.97 | 61.97 | 1.05% | 10,236 |
| Jan 21, 2026 | 61.06 | 62.24 | 60.63 | 61.32 | 61.32 | 3.11% | 16,202 |
| Jan 20, 2026 | 59.31 | 59.47 | 58.73 | 59.47 | 59.47 | 0.79% | 19,057 |
| Jan 16, 2026 | 59.90 | 61.35 | 58.11 | 59.00 | 59.00 | -3.83% | 33,915 |
| Jan 15, 2026 | 61.69 | 62.26 | 61.23 | 61.35 | 61.35 | -0.15% | 20,373 |
| Jan 14, 2026 | 60.56 | 61.44 | 60.30 | 61.44 | 61.44 | 0.97% | 16,133 |
| Jan 13, 2026 | 61.29 | 61.43 | 60.59 | 60.85 | 60.85 | 1.52% | 27,251 |
| Jan 12, 2026 | 58.80 | 65.33 | 58.80 | 59.94 | 59.94 | 4.49% | 36,479 |
| Jan 9, 2026 | 56.00 | 58.29 | 56.00 | 57.36 | 57.36 | 1.98% | 19,479 |
| Jan 8, 2026 | 56.88 | 56.88 | 54.81 | 56.25 | 56.25 | -2.52% | 8,257 |
| 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% | 14,120 |
| Jan 2, 2026 | 53.19 | 53.19 | 52.69 | 53.01 | 53.01 | 2.60% | 6,608 |
| 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 |