Proshares S&P Global Core Battery Metals ETF (ION)

ION
🏛️ 美国 →
37.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.93 37.34 36.93 37.24 0.0M
2025-09-25 36.85 37.34 36.70 37.31 0.0M
2025-09-24 36.75 36.77 36.39 36.61 0.0M
2025-09-23 35.86 35.86 35.67 35.67 0.0M
2025-09-22 36.22 36.30 35.75 35.99 0.0M
2025-09-19 36.31 37.00 35.71 36.26 0.0M
2025-09-18 36.29 36.29 36.29 36.29 0.0M
2025-09-17 36.66 36.81 36.47 36.47 0.0M
2025-09-16 36.69 36.74 36.66 36.66 0.0M
2025-09-15 35.97 36.98 35.97 36.98 0.0M
2025-09-12 35.80 35.96 35.80 35.92 0.0M
2025-09-11 35.71 35.71 35.71 35.71 0.0M
2025-09-10 35.31 35.31 35.00 35.03 0.0M
2025-09-09 36.24 36.32 36.17 36.17 0.0M
2025-09-08 36.94 37.02 36.94 36.96 0.0M
2025-09-05 35.11 36.67 35.11 36.28 0.0M
2025-09-04 35.00 35.00 35.00 35.00 0.0M
2025-09-03 35.36 35.58 35.26 35.38 0.0M
2025-09-02 35.03 35.22 34.88 35.18 0.0M
2025-08-29 35.10 35.50 35.10 35.50 0.0M
2025-08-28 34.82 34.87 34.75 34.80 0.0M
2025-08-27 34.65 34.94 34.65 34.94 0.0M
2025-08-26 34.69 34.69 34.68 34.68 0.0M
2025-08-25 34.89 34.89 34.72 34.72 0.0M
2025-08-22 34.58 34.70 34.58 34.68 0.0M
2025-08-21 33.99 33.99 33.99 33.99 0.0M
2025-08-20 34.38 34.38 33.79 33.79 0.0M
2025-08-19 34.05 34.13 33.94 33.95 0.0M
2025-08-18 34.55 34.55 34.49 34.49 0.0M
2025-08-15 34.64 34.70 34.47 34.47 0.0M
2025-08-14 33.90 33.90 33.64 33.75 0.0M
2025-08-13 34.66 34.66 34.63 34.64 0.0M
2025-08-12 34.67 34.87 34.44 34.85 0.0M
2025-08-11 34.73 34.97 34.73 34.81 0.0M
2025-08-08 33.04 33.42 33.04 33.32 0.0M
2025-08-07 32.35 32.35 32.35 32.35 0.0M
2025-08-06 31.84 31.88 31.84 31.88 0.0M
2025-08-05 31.70 31.70 31.48 31.60 0.0M
2025-08-04 31.45 31.60 31.38 31.60 0.0M
2025-08-01 30.71 30.83 30.71 30.83 0.0M
2025-07-31 30.85 30.85 30.63 30.66 0.0M
2025-07-30 32.11 32.12 31.66 31.67 0.0M
2025-07-29 32.43 32.55 32.37 32.39 0.0M
2025-07-28 32.68 32.72 32.57 32.70 0.0M
2025-07-25 33.96 33.96 33.74 33.82 0.0M
2025-07-24 34.11 34.34 34.05 34.27 0.0M
2025-07-23 33.26 33.34 33.10 33.29 0.0M
2025-07-22 33.22 33.76 33.22 33.76 0.0M
2025-07-21 32.66 32.80 32.51 32.52 0.0M
2025-07-18 31.05 31.65 31.05 31.53 0.0M
2025-07-17 30.72 31.05 30.71 31.05 0.0M
2025-07-16 30.15 30.30 30.15 30.30 0.0M
2025-07-15 30.67 30.69 30.33 30.42 0.0M
2025-07-14 30.82 30.90 30.82 30.84 0.0M
2025-07-11 30.51 30.57 30.51 30.53 0.0M
2025-07-10 30.58 30.58 30.58 30.58 0.0M
2025-07-09 29.75 29.86 29.75 29.86 0.0M
2025-07-08 29.77 30.24 29.77 29.97 0.0M
2025-07-07 30.87 30.87 29.49 29.53 0.0M
2025-07-03 30.38 30.40 30.31 30.35 0.0M
2025-07-02 29.69 30.20 29.69 30.19 0.0M
2025-07-01 29.19 29.39 29.07 29.34 0.0M
2025-06-30 28.77 29.01 28.77 29.01 0.0M
2025-06-27 28.76 28.88 28.58 28.74 0.0M
2025-06-26 28.34 29.10 28.34 28.83 0.0M
2025-06-25 27.56 27.61 27.56 27.61 0.0M
2025-06-24 28.00 29.29 28.00 28.23 0.0M
2025-06-23 27.36 27.73 27.11 27.73 0.0M
2025-06-20 27.60 27.60 27.11 27.11 0.0M
2025-06-18 28.06 28.27 28.06 28.10 0.0M
2025-06-17 28.29 28.37 28.08 28.08 0.0M
2025-06-16 28.44 28.44 28.44 28.44 0.0M
2025-06-13 28.09 28.14 28.09 28.14 0.0M
2025-06-12 28.70 28.70 28.45 28.48 0.0M
2025-06-11 28.93 28.93 28.92 28.92 0.0M
2025-06-10 28.72 28.75 28.60 28.69 0.0M
2025-06-09 28.68 28.86 28.68 28.86 0.0M
2025-06-06 28.57 28.57 28.33 28.49 0.0M
2025-06-05 28.54 28.58 28.30 28.30 0.0M
2025-06-04 27.65 27.82 27.64 27.82 0.0M
2025-06-03 26.92 26.95 26.92 26.95 0.0M
2025-06-02 27.00 27.00 27.00 27.00 0.0M
2025-05-30 26.72 26.92 26.72 26.92 0.0M
2025-05-29 27.31 27.35 27.20 27.31 0.0M
2025-05-28 27.33 27.33 27.17 27.19 0.0M
2025-05-27 27.52 27.59 27.52 27.59 0.0M
2025-05-23 27.61 27.93 27.57 27.92 0.0M
2025-05-22 27.31 27.39 27.13 27.38 0.0M
2025-05-21 27.52 27.52 27.15 27.15 0.0M
2025-05-20 26.81 27.20 25.49 27.05 0.0M
2025-05-19 26.62 26.81 26.54 26.81 0.0M
2025-05-16 26.76 26.93 26.71 26.93 0.0M
2025-05-15 26.97 26.97 26.97 26.97 0.0M
2025-05-14 27.27 27.31 27.10 27.14 0.0M
2025-05-13 27.23 27.23 27.23 27.23 0.0M
2025-05-12 26.96 26.99 26.92 26.92 0.0M
2025-05-09 26.42 26.42 26.25 26.32 0.0M
2025-05-08 26.08 26.08 25.93 25.93 0.0M
2025-05-07 26.05 26.05 26.05 26.05 0.0M
2025-05-06 26.04 26.04 25.97 26.02 0.0M
2025-05-05 25.80 25.80 25.63 25.63 0.0M
2025-05-02 25.77 25.77 25.60 25.73 0.0M
2025-05-01 25.18 25.18 25.18 25.18 0.0M
2025-04-30 26.15 26.15 25.10 25.30 0.0M
2025-04-29 25.43 25.43 25.43 25.43 0.0M
2025-04-28 25.28 25.28 25.28 25.28 0.0M
2025-04-25 25.32 25.37 25.15 25.33 0.0M
2025-04-24 25.36 25.64 25.36 25.64 0.0M
2025-04-23 25.26 25.26 24.84 24.84 0.0M
2025-04-22 24.89 25.24 24.88 24.97 0.0M
2025-04-21 24.75 24.75 24.32 24.49 0.0M
2025-04-17 24.35 24.35 24.35 24.35 0.0M
2025-04-16 24.16 24.16 24.08 24.08 0.0M
2025-04-15 24.19 24.19 24.19 24.19 0.0M
2025-04-14 24.13 24.41 24.13 24.36 0.0M
2025-04-11 23.44 23.87 23.31 23.87 0.0M
2025-04-10 22.89 22.94 22.37 22.73 0.0M
2025-04-09 21.48 23.11 21.35 23.09 0.0M
2025-04-08 22.03 22.03 20.72 20.72 0.0M
2025-04-07 21.46 21.99 21.41 21.46 0.0M
2025-04-04 22.97 22.97 22.18 22.29 0.0M
2025-04-03 24.58 24.58 24.34 24.34 0.0M
2025-04-02 25.53 25.53 25.34 25.41 0.0M
2025-04-01 25.41 25.67 25.41 25.62 0.0M
2025-03-31 25.35 25.73 25.35 25.73 0.0M
2025-03-28 26.32 26.33 25.98 25.98 0.0M
2025-03-27 26.55 26.58 26.48 26.58 0.0M
2025-03-26 26.97 27.01 26.64 26.64 0.0M
2025-03-25 26.79 26.79 26.79 26.79 0.0M
2025-03-24 26.56 26.76 26.56 26.68 0.0M
2025-03-21 26.52 26.63 26.52 26.63 0.0M
2025-03-20 27.29 27.29 27.24 27.24 0.0M
2025-03-19 27.90 27.90 27.90 27.90 0.0M
2025-03-18 27.86 27.86 27.77 27.77 0.0M
2025-03-17 27.36 27.82 27.36 27.82 0.0M
2025-03-14 27.07 27.22 27.07 27.22 0.0M
2025-03-13 26.51 26.52 26.51 26.52 0.0M
2025-03-12 26.63 26.63 26.44 26.51 0.0M
2025-03-11 26.52 26.80 26.49 26.77 0.0M
2025-03-10 26.43 26.62 26.43 26.54 0.0M
2025-03-07 27.00 27.02 26.89 26.96 0.0M
2025-03-06 26.82 26.89 26.79 26.79 0.0M
2025-03-05 26.10 26.37 26.07 26.34 0.0M
2025-03-04 25.21 25.71 25.18 25.49 0.0M
2025-03-03 26.18 26.18 25.66 25.66 0.0M
2025-02-28 25.39 25.43 25.23 25.27 0.0M
2025-02-27 25.64 25.64 25.64 25.64 0.0M
2025-02-26 25.79 25.85 25.69 25.69 0.0M
2025-02-25 26.01 26.01 25.66 25.78 0.0M
2025-02-24 26.13 26.13 26.00 26.00 0.0M
2025-02-21 26.62 26.62 26.22 26.22 0.0M
2025-02-20 26.60 26.85 26.60 26.75 0.0M
2025-02-19 26.03 26.12 26.03 26.07 0.0M
2025-02-18 26.54 26.56 26.54 26.56 0.0M
2025-02-14 27.09 27.09 26.81 26.81 0.0M
2025-02-13 26.36 26.82 26.36 26.82 0.0M
2025-02-12 26.22 26.32 26.22 26.32 0.0M
2025-02-11 25.98 26.00 25.96 26.00 0.0M
2025-02-10 26.42 26.45 26.42 26.45 0.0M
2025-02-07 26.50 26.50 26.40 26.40 0.0M
2025-02-06 26.35 26.42 26.30 26.39 0.0M
2025-02-05 26.15 26.20 26.15 26.19 0.0M
2025-02-04 26.05 26.11 26.05 26.07 0.0M
2025-02-03 25.33 25.55 25.33 25.55 0.0M
2025-01-31 25.77 25.77 25.77 25.77 0.0M
2025-01-30 26.28 26.28 26.20 26.20 0.0M
2025-01-29 26.08 26.08 26.00 26.00 0.0M
2025-01-28 26.08 26.08 25.82 25.86 0.0M
2025-01-27 26.22 26.22 26.09 26.14 0.0M
2025-01-24 26.48 26.48 26.43 26.43 0.0M
2025-01-23 26.15 26.27 26.15 26.24 0.0M
2025-01-22 26.61 26.61 26.43 26.43 0.0M
2025-01-21 26.74 26.85 26.74 26.85 0.0M
2025-01-17 26.89 26.89 26.89 26.89 0.0M
2025-01-16 26.54 26.57 26.54 26.57 0.0M
2025-01-15 26.62 26.67 26.46 26.67 0.0M
2025-01-14 26.32 26.36 26.26 26.32 0.0M
2025-01-13 25.78 25.98 25.78 25.98 0.0M
2025-01-10 28.30 28.30 25.40 25.62 0.0M
2025-01-08 25.49 25.65 25.49 25.64 0.0M
2025-01-07 25.84 25.95 25.73 25.73 0.0M
2025-01-06 25.89 25.89 25.74 25.74 0.0M
2025-01-03 25.38 25.49 25.38 25.49 0.0M
2025-01-02 25.57 25.57 25.42 25.42 0.0M