Corgi IONQ 2x Daily ETF (IONC)
BATS: IONC · Real-Time Price · USD
5.27
-0.74 (-12.31%)
Nov 13, 2026, 4:00 PM EST - Market closed
IONC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.61 | 5.61 | 5.05 | 5.27 | 5.27 | -12.34% | 7,870 |
| Nov 12, 2026 | 6.85 | 6.85 | 5.51 | 6.01 | 6.01 | -19.08% | 4,539 |
| Nov 11, 2026 | 7.79 | 7.79 | 7.43 | 7.43 | 7.43 | -5.23% | 7,157 |
| Nov 10, 2026 | 7.78 | 7.95 | 7.50 | 7.84 | 7.84 | -1.63% | 3,761 |
| Nov 9, 2026 | 6.20 | 8.15 | 6.20 | 7.97 | 7.97 | 19.70% | 9,062 |
| Nov 6, 2026 | 5.64 | 6.66 | 5.64 | 6.66 | 6.66 | 40.15% | 4,183 |
| Nov 5, 2026 | 5.55 | 5.55 | 4.44 | 4.75 | 4.75 | -18.37% | 3,766 |
| Nov 4, 2026 | 6.20 | 6.20 | 5.61 | 5.82 | 5.82 | -4.85% | 54,020 |
| Nov 3, 2026 | 5.96 | 6.12 | 5.93 | 6.12 | 6.12 | 13.52% | 2,550 |
| Nov 2, 2026 | 6.20 | 6.20 | 5.37 | 5.39 | 5.39 | -12.76% | 4,942 |
| Oct 30, 2026 | 5.75 | 6.18 | 5.60 | 6.18 | 6.18 | -9.75% | 4,682 |
| Oct 29, 2026 | 6.67 | 6.84 | 6.62 | 6.84 | 6.84 | -4.20% | 2,202 |
| Oct 28, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.13% | 212 |
| Oct 27, 2026 | 6.62 | 7.55 | 6.62 | 7.45 | 7.45 | 14.81% | 3,181 |
| Oct 26, 2026 | 6.46 | 6.64 | 6.46 | 6.49 | 6.49 | -3.61% | 408 |
| Oct 23, 2026 | 6.59 | 6.77 | 6.52 | 6.73 | 6.73 | 1.40% | 3,988 |
| Oct 22, 2026 | 6.87 | 7.01 | 6.54 | 6.64 | 6.64 | -7.43% | 1,588 |
| Oct 21, 2026 | 7.00 | 7.25 | 6.75 | 7.17 | 7.17 | 6.57% | 12,720 |
| Oct 20, 2026 | 7.01 | 7.01 | 6.73 | 6.73 | 6.73 | 3.06% | 1,903 |
| Oct 19, 2026 | 6.77 | 6.77 | 6.38 | 6.53 | 6.53 | -3.04% | 2,907 |
| Oct 16, 2026 | 7.14 | 7.14 | 6.74 | 6.74 | 6.74 | -17.48% | 2,157 |
| Oct 15, 2026 | 6.47 | 8.16 | 6.47 | 8.16 | 8.16 | 18.47% | 13,190 |
| Oct 14, 2026 | 7.41 | 7.75 | 6.83 | 6.89 | 6.89 | -19.70% | 12,189 |
| Oct 13, 2026 | 8.90 | 8.90 | 8.58 | 8.58 | 8.58 | -8.10% | 6,410 |
| Oct 12, 2026 | 10.52 | 10.52 | 9.23 | 9.34 | 9.34 | -18.64% | 6,553 |
| Oct 9, 2026 | 11.22 | 11.48 | 11.18 | 11.48 | 11.48 | 2.63% | 446 |
| Oct 8, 2026 | 12.16 | 12.16 | 11.18 | 11.18 | 11.18 | -9.52% | 2,086 |
| Oct 7, 2026 | 12.11 | 12.36 | 12.11 | 12.36 | 12.36 | -8.62% | 388 |
| Oct 6, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.02% | 34 |
| Oct 5, 2026 | 13.20 | 13.39 | 13.11 | 13.39 | 13.39 | -1.36% | 606 |
| Oct 2, 2026 | 14.52 | 14.52 | 13.57 | 13.57 | 13.57 | -3.00% | 571 |
| Oct 1, 2026 | 14.47 | 14.47 | 13.99 | 13.99 | 13.99 | 0.20% | 1,844 |
| Sep 30, 2026 | 15.01 | 15.01 | 13.96 | 13.96 | 13.96 | 0.14% | 3,979 |
| Sep 29, 2026 | 14.92 | 14.92 | 13.94 | 13.94 | 13.94 | -3.17% | 3,286 |
| Sep 28, 2026 | 16.12 | 16.40 | 14.40 | 14.40 | 14.40 | -4.46% | 39,824 |
| Sep 25, 2026 | 15.24 | 15.38 | 15.03 | 15.07 | 15.07 | 2.08% | 2,591 |
| Sep 24, 2026 | 13.48 | 14.77 | 13.30 | 14.77 | 14.76 | 12.28% | 8,151 |
| Sep 23, 2026 | 12.99 | 14.03 | 12.99 | 13.15 | 13.15 | 8.56% | 32,812 |
| Sep 22, 2026 | 11.83 | 12.14 | 11.80 | 12.11 | 12.11 | 1.14% | 2,747 |
| Sep 21, 2026 | 11.86 | 12.18 | 11.86 | 11.98 | 11.98 | 6.97% | 569 |
| Sep 18, 2026 | 10.70 | 11.20 | 10.53 | 11.20 | 11.20 | -6.81% | 801 |
| Sep 17, 2026 | 11.40 | 12.02 | 11.40 | 12.02 | 12.01 | 19.70% | 1,395 |
| Sep 16, 2026 | 10.13 | 10.13 | 10.04 | 10.04 | 10.04 | -1.60% | 210 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.67% | 61 |
| Sep 14, 2026 | 10.51 | 10.86 | 10.48 | 10.48 | 10.48 | 4.15% | 1,704 |
| Sep 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.61% | 44 |
| Sep 10, 2026 | 10.57 | 10.57 | 10.13 | 10.13 | 10.12 | -6.97% | 156 |
| Sep 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -10.36% | 526 |
| Sep 8, 2026 | 13.43 | 13.43 | 12.02 | 12.14 | 12.14 | 4.45% | 717 |
| Sep 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.42% | 59 |