ProShares - (ION)
AMEX: ION
· Real-Time Price · USD
38.97
0.56 (1.45%)
At close: Sep 30, 2025, 3:55 PM
39.72
1.92%
After-hours: Sep 30, 2025, 06:50 PM EDT
ION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.43 | 38.64 | 38.35 | 38.41 | n/a | 3.14% | 2,240 |
| Sep 26, 2025 | 36.93 | 37.34 | 36.93 | 37.24 | 37.24 | -0.19% | 4,600 |
| Sep 25, 2025 | 36.85 | 37.34 | 36.70 | 37.31 | 37.31 | 1.91% | 5,832 |
| Sep 24, 2025 | 36.75 | 36.77 | 36.39 | 36.61 | 36.61 | 2.64% | 7,847 |
| Sep 23, 2025 | 35.86 | 35.86 | 35.67 | 35.67 | 35.45 | -0.89% | 1,500 |
| Sep 22, 2025 | 36.22 | 36.30 | 35.75 | 35.99 | 35.77 | -0.74% | 1,221 |
| Sep 19, 2025 | 36.31 | 37.00 | 35.71 | 36.26 | 36.04 | -0.08% | 2,100 |
| 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% | 1,700 |
| Sep 16, 2025 | 36.69 | 36.74 | 36.66 | 36.66 | 36.44 | -0.87% | 805 |
| Sep 15, 2025 | 35.97 | 36.98 | 35.97 | 36.98 | 36.75 | 2.95% | 1,300 |
| Sep 12, 2025 | 35.80 | 35.96 | 35.80 | 35.92 | 35.70 | 0.59% | 1,133 |
| Sep 11, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.50 | 1.94% | 400 |
| Sep 10, 2025 | 35.31 | 35.31 | 35.00 | 35.03 | 34.81 | -3.15% | 1,600 |
| Sep 9, 2025 | 36.24 | 36.32 | 36.17 | 36.17 | 35.95 | -2.14% | 1,200 |
| Sep 8, 2025 | 36.94 | 37.02 | 36.94 | 36.96 | 36.73 | 1.87% | 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 | -1.07% | 244 |
| Sep 3, 2025 | 35.36 | 35.58 | 35.26 | 35.38 | 35.16 | 0.57% | 5,904 |
| Sep 2, 2025 | 35.03 | 35.22 | 34.88 | 35.18 | 34.97 | -0.90% | 1,300 |