Proshares S&P Global Core Battery Metals ETF (ION) Historical Stock Data
30.76 ↑0.11 (0.37%)
As of May 1, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, ION is up 0.05% a day on average. There have been 25 days where Proshares S&P Global Core Battery Metals ETF closed green and 5 days where ION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.65 | 30.65 | ↑$0.00 (0.00%) | 30.65 | 30.65 | 291 |
| 2024-04-29 | 31.32 | 31.37 | ↑$0.05 (0.17%) | 31.32 | 31.37 | 261 |
| 2024-04-26 | 30.22 | 30.22 | ↑$0.00 (0.00%) | 30.22 | 30.22 | 31 |
| 2024-04-25 | 29.53 | 29.53 | ↑$0.00 (0.00%) | 29.53 | 29.53 | 159 |
| 2024-04-24 | 29.51 | 29.51 | ↑$0.00 (0.00%) | 29.51 | 29.51 | 108 |
| 2024-04-23 | 29.49 | 29.71 | ↑$0.22 (0.76%) | 29.49 | 29.71 | 462 |
| 2024-04-22 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 125 |
| 2024-04-19 | 30.17 | 30.23 | ↑$0.06 (0.18%) | 30.13 | 30.23 | 401 |
| 2024-04-18 | 30.18 | 30.18 | ↑$0.00 (0.00%) | 30.18 | 30.18 | 15 |
| 2024-04-17 | 29.96 | 29.92 | ↓$0.04 (-0.12%) | 29.92 | 29.96 | 209 |
| 2024-04-16 | 29.75 | 29.58 | ↓$0.17 (-0.58%) | 29.58 | 29.75 | 421 |
| 2024-04-15 | 30.88 | 30.40 | ↓$0.48 (-1.57%) | 30.40 | 30.93 | 616 |
| 2024-04-12 | 31.01 | 30.61 | ↓$0.40 (-1.29%) | 30.61 | 31.01 | 217 |
| 2024-04-11 | 30.94 | 31.17 | ↑$0.24 (0.76%) | 30.94 | 31.17 | 123 |
| 2024-04-10 | 31.02 | 31.02 | ↑$0.00 (0.00%) | 31.02 | 31.02 | 155 |
| 2024-04-09 | 31.74 | 31.74 | ↑$0.00 (0.00%) | 31.74 | 31.74 | 135 |
| 2024-04-08 | 31.25 | 31.44 | ↑$0.19 (0.60%) | 31.25 | 31.44 | 173 |
| 2024-04-05 | 30.88 | 30.88 | ↑$0.00 (0.00%) | 30.88 | 30.88 | 43 |
| 2024-04-04 | 31.39 | 30.90 | ↓$0.49 (-1.56%) | 30.90 | 31.39 | 695 |
| 2024-04-03 | 31.02 | 31.02 | ↑$0.00 (0.00%) | 31.02 | 31.02 | 87 |
| 2024-04-02 | 30.25 | 30.37 | ↑$0.12 (0.40%) | 30.25 | 30.37 | 537 |
| 2024-04-01 | 30.15 | 30.17 | ↑$0.02 (0.07%) | 30.15 | 30.31 | 480 |
| 2024-03-28 | 29.88 | 29.93 | ↑$0.05 (0.18%) | 29.88 | 29.96 | 333 |
| 2024-03-27 | 29.25 | 29.61 | ↑$0.36 (1.23%) | 29.25 | 29.61 | 666 |
| 2024-03-26 | 29.14 | 29.14 | ↑$0.00 (0.00%) | 29.14 | 29.14 | 137 |
| 2024-03-25 | 29.44 | 29.44 | ↑$0.00 (0.00%) | 29.44 | 29.44 | 62 |
| 2024-03-22 | 29.67 | 29.67 | ↑$0.00 (0.00%) | 29.67 | 29.67 | 62 |
| 2024-03-21 | 30.35 | 30.35 | ↑$0.00 (0.00%) | 30.35 | 30.35 | 120 |
| 2024-03-20 | 29.88 | 30.54 | ↑$0.66 (2.21%) | 29.88 | 30.54 | 435 |
| 2024-03-19 | 30.10 | 30.10 | ↑$0.00 (0.00%) | 30.10 | 30.10 | 70 |
Create an account or log in to view more rows.
$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
$ION tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ION had to buy calls
$ION holdddd it tight yall
$ION man this will be good in coming weeks