Proshares S&P Global Core Battery Metals ETF (ION) Historical Stock Data
26.92 ↓0.39 (-1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ION is down -0.14% a day on average. There have been 16 days where Proshares S&P Global Core Battery Metals ETF closed green and 14 days where ION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 26.72 | 26.92 | ↑$0.20 (0.73%) | 26.72 | 26.92 | 1.05K |
| 2025-05-29 | 27.31 | 27.31 | ↓$0.00 (-0.01%) | 27.20 | 27.34 | 1.76K |
| 2025-05-28 | 27.33 | 27.19 | ↓$0.14 (-0.52%) | 27.17 | 27.33 | 709 |
| 2025-05-27 | 27.52 | 27.59 | ↑$0.07 (0.25%) | 27.52 | 27.59 | 795 |
| 2025-05-23 | 27.61 | 27.92 | ↑$0.31 (1.11%) | 27.57 | 27.93 | 3.70K |
| 2025-05-22 | 27.31 | 27.38 | ↑$0.07 (0.26%) | 27.24 | 27.38 | 1.95K |
| 2025-05-21 | 27.52 | 27.15 | ↓$0.37 (-1.33%) | 27.15 | 27.52 | 2.69K |
| 2025-05-20 | 26.81 | 27.05 | ↑$0.24 (0.89%) | 25.49 | 27.20 | 6.95K |
| 2025-05-19 | 26.62 | 26.81 | ↑$0.19 (0.70%) | 26.54 | 26.81 | 1.46K |
| 2025-05-16 | 26.76 | 26.93 | ↑$0.17 (0.64%) | 26.76 | 26.93 | 710 |
| 2025-05-15 | 26.97 | 26.97 | ↑$0.00 (0.00%) | 26.97 | 26.97 | 118 |
| 2025-05-14 | 27.27 | 27.14 | ↓$0.13 (-0.46%) | 27.10 | 27.31 | 4.83K |
| 2025-05-13 | 27.23 | 27.23 | ↑$0.00 (0.00%) | 27.23 | 27.23 | 42 |
| 2025-05-12 | 26.96 | 26.92 | ↓$0.04 (-0.15%) | 26.92 | 26.99 | 1.05K |
| 2025-05-09 | 26.42 | 26.32 | ↓$0.10 (-0.38%) | 26.25 | 26.42 | 1.57K |
| 2025-05-08 | 26.08 | 25.93 | ↓$0.15 (-0.58%) | 25.93 | 26.08 | 622 |
| 2025-05-07 | 26.05 | 26.05 | ↓$0.00 (-0.01%) | 26.05 | 26.05 | 366 |
| 2025-05-06 | 26.04 | 26.02 | ↓$0.02 (-0.06%) | 25.97 | 26.04 | 0.97K |
| 2025-05-05 | 25.80 | 25.62 | ↓$0.18 (-0.68%) | 25.62 | 25.80 | 474 |
| 2025-05-02 | 25.77 | 25.73 | ↓$0.04 (-0.17%) | 25.60 | 25.77 | 1.91K |
| 2025-05-01 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.18 | 25.18 | 244 |
| 2025-04-30 | 26.15 | 25.30 | ↓$0.85 (-3.27%) | 25.10 | 26.15 | 594 |
| 2025-04-29 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 72 |
| 2025-04-28 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.28 | 25.28 | 29 |
| 2025-04-25 | 25.32 | 25.33 | ↑$0.01 (0.03%) | 25.15 | 25.33 | 2.19K |
| 2025-04-24 | 25.36 | 25.64 | ↑$0.28 (1.11%) | 25.36 | 25.64 | 1.28K |
| 2025-04-23 | 25.26 | 24.84 | ↓$0.42 (-1.67%) | 24.84 | 25.26 | 411 |
| 2025-04-22 | 24.89 | 24.97 | ↑$0.08 (0.32%) | 24.89 | 25.24 | 3.51K |
| 2025-04-21 | 24.75 | 24.49 | ↓$0.26 (-1.06%) | 24.32 | 24.75 | 799 |
| 2025-04-17 | 24.35 | 24.35 | ↑$0.00 (0.00%) | 24.35 | 24.35 | 179 |
Create an account or log in to view more rows.
$ION not worrying
$ION hold
$ION Reinvest your dividends
$ION get ready bears and bulls
$ION NOT SELLING.
$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