Proshares S&P Global Core Battery Metals ETF (ION) Historical Stock Data
53.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ION is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 53.13 | 53.39 | ↑$0.26 (0.49%) | 52.35 | 53.48 | 5.41K |
| 2025-12-23 | 53.02 | 52.84 | ↓$0.18 (-0.34%) | 52.14 | 53.02 | 11.87K |
| 2025-12-22 | 50.91 | 51.81 | ↑$0.90 (1.77%) | 50.91 | 52.71 | 13.19K |
| 2025-12-19 | 49.63 | 49.76 | ↑$0.13 (0.26%) | 49.63 | 50.12 | 9.56K |
| 2025-12-18 | 48.58 | 48.92 | ↑$0.34 (0.71%) | 48.56 | 49.28 | 5.84K |
| 2025-12-17 | 48.15 | 48.53 | ↑$0.38 (0.78%) | 48.15 | 49.45 | 8.65K |
| 2025-12-16 | 47.09 | 46.97 | ↓$0.12 (-0.25%) | 46.77 | 47.09 | 2.87K |
| 2025-12-15 | 47.65 | 47.36 | ↓$0.29 (-0.62%) | 47.21 | 47.65 | 3.70K |
| 2025-12-12 | 48.56 | 47.67 | ↓$0.88 (-1.82%) | 47.67 | 48.56 | 2.26K |
| 2025-12-11 | 47.87 | 48.54 | ↑$0.68 (1.41%) | 47.87 | 48.67 | 1.63K |
| 2025-12-10 | 48.11 | 48.39 | ↑$0.28 (0.59%) | 48.11 | 48.39 | 2.50K |
| 2025-12-09 | 46.85 | 47.42 | ↑$0.57 (1.22%) | 46.85 | 47.42 | 1.37K |
| 2025-12-08 | 47.96 | 47.57 | ↓$0.40 (-0.82%) | 47.26 | 47.96 | 4.93K |
| 2025-12-05 | 46.71 | 46.63 | ↓$0.08 (-0.17%) | 46.42 | 46.97 | 3.67K |
| 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 |
Create an account or log in to view more rows.
$ION Buy Buy Buy
$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