Proshares S&P Global Core Battery Metals ETF (ION) Historical Stock Data
25.71 ↑0.20 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ION is down -0.22% a day on average. There have been 17 days where Proshares S&P Global Core Battery Metals ETF closed green and 13 days where ION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.71 | 25.71 | ↑$0.00 (0.01%) | 25.70 | 25.78 | 847 |
| 2024-12-19 | 25.76 | 25.51 | ↓$0.25 (-0.96%) | 25.51 | 25.76 | 613 |
| 2024-12-18 | 26.38 | 25.58 | ↓$0.80 (-3.01%) | 25.58 | 26.38 | 1.16K |
| 2024-12-17 | 26.40 | 26.48 | ↑$0.08 (0.32%) | 26.40 | 26.48 | 547 |
| 2024-12-16 | 26.70 | 26.66 | ↓$0.04 (-0.14%) | 26.66 | 26.70 | 326 |
| 2024-12-13 | 27.21 | 27.17 | ↓$0.04 (-0.14%) | 27.17 | 27.25 | 649 |
| 2024-12-12 | 27.85 | 27.70 | ↓$0.15 (-0.53%) | 27.70 | 27.85 | 564 |
| 2024-12-11 | 27.85 | 27.95 | ↑$0.10 (0.36%) | 27.85 | 27.95 | 351 |
| 2024-12-10 | 28.12 | 27.92 | ↓$0.20 (-0.71%) | 27.92 | 28.12 | 0.96K |
| 2024-12-09 | 28.91 | 28.51 | ↓$0.40 (-1.39%) | 28.51 | 28.91 | 1.82K |
| 2024-12-06 | 27.52 | 27.52 | ↑$0.00 (0.00%) | 27.52 | 27.52 | 243 |
| 2024-12-05 | 27.58 | 27.58 | ↑$0.00 (0.00%) | 27.58 | 27.58 | 148 |
| 2024-12-04 | 27.62 | 27.68 | ↑$0.06 (0.21%) | 27.58 | 27.68 | 441 |
| 2024-12-03 | 27.91 | 27.99 | ↑$0.08 (0.29%) | 27.91 | 27.99 | 145 |
| 2024-12-02 | 27.77 | 27.97 | ↑$0.20 (0.72%) | 27.77 | 27.97 | 497 |
| 2024-11-29 | 27.80 | 27.95 | ↑$0.15 (0.55%) | 27.80 | 27.95 | 615 |
| 2024-11-27 | 27.91 | 27.81 | ↓$0.10 (-0.36%) | 27.81 | 27.91 | 122 |
| 2024-11-26 | 27.48 | 27.53 | ↑$0.05 (0.19%) | 27.48 | 27.53 | 232 |
| 2024-11-25 | 28.15 | 28.18 | ↑$0.03 (0.10%) | 28.15 | 28.18 | 349 |
| 2024-11-22 | 28.04 | 28.13 | ↑$0.09 (0.33%) | 28.04 | 28.13 | 247 |
| 2024-11-21 | 28.70 | 28.71 | ↑$0.01 (0.04%) | 28.56 | 28.71 | 1.98K |
| 2024-11-20 | 28.68 | 28.72 | ↑$0.03 (0.12%) | 28.68 | 28.72 | 184 |
| 2024-11-19 | 29.11 | 29.12 | ↑$0.02 (0.05%) | 29.11 | 29.12 | 377 |
| 2024-11-18 | 28.43 | 28.40 | ↓$0.03 (-0.09%) | 28.32 | 28.43 | 1.62K |
| 2024-11-15 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 93 |
| 2024-11-14 | 28.62 | 28.32 | ↓$0.30 (-1.06%) | 28.32 | 28.62 | 630 |
| 2024-11-13 | 28.96 | 28.91 | ↓$0.05 (-0.16%) | 28.91 | 28.96 | 134 |
| 2024-11-12 | 29.07 | 28.81 | ↓$0.25 (-0.86%) | 28.68 | 29.07 | 1.27K |
| 2024-11-11 | 29.38 | 29.25 | ↓$0.13 (-0.43%) | 29.25 | 29.38 | 192 |
| 2024-11-08 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 115 |
Create an account or log in to view more rows.
$ION see you on the moon
$ION Bull flag forming?
$ION when this finally break out we could see huge upside
$ION it's true....
$ION all’s I know is buy and hold… no expectations
$ION fuck all u greedy bulls
$ION holy fuck
$ION Games being played here.
$ION This stock is the golden ticket.
$ION I'll say it again slowwwllyyyy! Better stocks to short by far