Proshares S&P Global Core Battery Metals ETF (ION) Historical Stock Data
45.95 ↓0.57 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ION is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 47.54 | 45.95 | ↓$1.59 (-3.34%) | 45.13 | 47.54 | 5.26K |
| 2025-12-03 | 46.26 | 46.52 | ↑$0.26 (0.56%) | 46.20 | 46.60 | 4.44K |
| 2025-12-02 | 46.81 | 46.60 | ↓$0.21 (-0.45%) | 46.12 | 46.81 | 1.81K |
| 2025-12-01 | 47.25 | 47.22 | ↓$0.03 (-0.07%) | 47.07 | 47.25 | 3.37K |
| 2025-11-28 | 46.92 | 47.53 | ↑$0.61 (1.31%) | 46.92 | 47.84 | 7.58K |
| 2025-11-26 | 45.40 | 46.43 | ↑$1.03 (2.28%) | 45.40 | 48.10 | 10.59K |
| 2025-11-25 | 45.51 | 45.31 | ↓$0.20 (-0.44%) | 44.87 | 45.68 | 4.68K |
| 2025-11-24 | 43.91 | 44.32 | ↑$0.41 (0.93%) | 43.91 | 44.44 | 7.75K |
| 2025-11-21 | 44.75 | 45.07 | ↑$0.32 (0.72%) | 44.06 | 45.10 | 9.08K |
| 2025-11-20 | 47.95 | 46.30 | ↓$1.65 (-3.44%) | 46.30 | 47.95 | 12.70K |
| 2025-11-19 | 47.56 | 47.28 | ↓$0.28 (-0.60%) | 46.91 | 47.68 | 6.68K |
| 2025-11-18 | 46.50 | 45.94 | ↓$0.56 (-1.20%) | 45.51 | 46.50 | 7.65K |
| 2025-11-17 | 46.30 | 46.66 | ↑$0.36 (0.78%) | 46.06 | 47.25 | 18.57K |
| 2025-11-14 | 44.55 | 45.35 | ↑$0.80 (1.80%) | 44.55 | 45.35 | 7.81K |
| 2025-11-13 | 45.76 | 45.19 | ↓$0.57 (-1.24%) | 45.19 | 45.78 | 8.67K |
| 2025-11-12 | 43.60 | 43.73 | ↑$0.13 (0.31%) | 43.53 | 43.73 | 1.02K |
| 2025-11-11 | 43.14 | 43.17 | ↑$0.03 (0.06%) | 43.11 | 43.17 | 3.29K |
| 2025-11-10 | 42.74 | 43.25 | ↑$0.51 (1.19%) | 42.74 | 43.26 | 4.11K |
| 2025-11-07 | 41.09 | 41.51 | ↑$0.42 (1.02%) | 40.99 | 41.60 | 4.98K |
| 2025-11-06 | 41.35 | 40.85 | ↓$0.50 (-1.21%) | 40.85 | 41.35 | 2.06K |
| 2025-11-05 | 40.45 | 40.78 | ↑$0.33 (0.82%) | 40.45 | 40.78 | 2.49K |
| 2025-11-04 | 40.07 | 39.89 | ↓$0.17 (-0.44%) | 39.89 | 40.07 | 2.42K |
| 2025-11-03 | 41.82 | 41.33 | ↓$0.49 (-1.17%) | 41.10 | 41.82 | 4.27K |
| 2025-10-31 | 42.00 | 42.25 | ↑$0.25 (0.60%) | 42.00 | 42.25 | 2.49K |
| 2025-10-30 | 44.37 | 42.98 | ↓$1.39 (-3.14%) | 42.36 | 47.12 | 7.56K |
| 2025-10-29 | 41.57 | 41.68 | ↑$0.11 (0.26%) | 41.57 | 42.05 | 4.97K |
| 2025-10-28 | 40.52 | 40.86 | ↑$0.34 (0.85%) | 40.50 | 40.96 | 2.69K |
| 2025-10-27 | 41.71 | 40.97 | ↓$0.74 (-1.77%) | 40.96 | 41.74 | 10.79K |
| 2025-10-24 | 41.00 | 41.61 | ↑$0.61 (1.49%) | 41.00 | 41.65 | 11.50K |
| 2025-10-23 | 40.18 | 40.52 | ↑$0.34 (0.85%) | 40.16 | 40.52 | 15.32K |
Create an account or log in to view more rows.
$ION strong move here
$ION warming up
$ION TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ION Markets about as efficient as a retirement home
$ION Here we go!!!
$ION not worrying
$ION hold
$ION Reinvest your dividends
$ION get ready bears and bulls
$ION NOT SELLING.