Proshares S&P Global Core Battery Metals ETF (ION) Historical Stock Data
26.19 ↑0.41 (1.60%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ION is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.34 | 26.19 | ↓$0.15 (-0.58%) | 26.18 | 26.34 | 801 |
| 2024-07-25 | 25.63 | 25.77 | ↑$0.14 (0.56%) | 25.60 | 25.90 | 11K |
| 2024-07-24 | 25.98 | 25.75 | ↓$0.23 (-0.87%) | 25.70 | 25.98 | 1.81K |
| 2024-07-23 | 26.19 | 26.14 | ↓$0.05 (-0.19%) | 26.04 | 26.24 | 1.37K |
| 2024-07-22 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 283 |
| 2024-07-19 | 27.02 | 27.02 | ↓$0.00 (0.00%) | 27.02 | 27.10 | 307 |
| 2024-07-18 | 27.90 | 27.35 | ↓$0.55 (-1.97%) | 27.35 | 27.90 | 1.16K |
| 2024-07-17 | 27.69 | 27.87 | ↑$0.18 (0.64%) | 27.69 | 27.87 | 287 |
| 2024-07-16 | 28.26 | 28.40 | ↑$0.14 (0.48%) | 28.05 | 28.43 | 2.94K |
| 2024-07-15 | 28.34 | 28.27 | ↓$0.07 (-0.26%) | 28.27 | 28.50 | 15.89K |
| 2024-07-12 | 28.67 | 28.63 | ↓$0.04 (-0.16%) | 28.63 | 28.67 | 1.35K |
| 2024-07-11 | 28.58 | 28.45 | ↓$0.13 (-0.47%) | 28.39 | 28.58 | 500 |
| 2024-07-10 | 27.92 | 28.01 | ↑$0.09 (0.32%) | 27.92 | 28.01 | 179 |
| 2024-07-09 | 27.96 | 27.67 | ↓$0.29 (-1.03%) | 27.67 | 27.96 | 194 |
| 2024-07-08 | 28.08 | 28.05 | ↓$0.03 (-0.09%) | 28.05 | 28.26 | 1.22K |
| 2024-07-05 | 28.41 | 28.47 | ↑$0.06 (0.22%) | 28.41 | 28.50 | 1.55K |
| 2024-07-02 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.45 | 1.21K |
| 2024-06-28 | 27.48 | 27.43 | ↓$0.05 (-0.18%) | 27.43 | 27.48 | 422 |
| 2024-06-27 | 27.59 | 27.59 | ↑$0.00 (0.00%) | 27.59 | 27.59 | 357 |
| 2024-06-26 | 27.96 | 27.96 | ↑$0.00 (0.00%) | 27.96 | 27.96 | 373 |
| 2024-06-25 | 27.63 | 27.63 | ↑$0.00 (0.00%) | 27.63 | 27.63 | 4 |
| 2024-06-24 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 175 |
| 2024-06-21 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 94 |
| 2024-06-20 | 27.93 | 27.92 | ↓$0.01 (-0.04%) | 27.92 | 28.02 | 1.20K |
| 2024-06-18 | 28.14 | 28.12 | ↓$0.02 (-0.08%) | 28.12 | 28.14 | 175 |
| 2024-06-17 | 27.90 | 27.90 | ↑$0.00 (0.00%) | 27.90 | 27.90 | 121 |
| 2024-06-14 | 27.95 | 28.12 | ↑$0.17 (0.62%) | 27.95 | 28.12 | 0.94K |
| 2024-06-13 | 28.51 | 28.56 | ↑$0.05 (0.17%) | 28.51 | 28.56 | 640 |
| 2024-06-12 | 29.71 | 29.39 | ↓$0.32 (-1.09%) | 29.22 | 29.97 | 804 |
| 2024-06-11 | 29.14 | 29.29 | ↑$0.15 (0.53%) | 29.09 | 29.29 | 1.45K |
Create an account or log in to view more rows.
$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
$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