Corgi IONQ 2x Daily ETF (IONC)
BATS: IONC · Real-Time Price · USD
13.13
+1.02 (8.39%)
Sep 23, 2026, 10:18 AM EDT - Market open
IONC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.83 | 12.14 | 11.80 | 12.11 | 12.11 | 1.14% | 2,731 |
| 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 |
| Sep 3, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 7.74% | 53 |
| Sep 2, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.42% | 22 |
| Sep 1, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -7.27% | 99 |
| Aug 31, 2026 | 11.86 | 11.86 | 11.64 | 11.64 | 11.64 | 0.93% | 541 |
| Aug 28, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -15.45% | 53 |
| Aug 27, 2026 | 13.25 | 13.79 | 13.25 | 13.64 | 13.64 | 11.55% | 2,414 |
| Aug 26, 2026 | 13.05 | 13.05 | 12.23 | 12.23 | 12.23 | -9.16% | 1,037 |
| Aug 25, 2026 | 13.65 | 13.65 | 13.30 | 13.46 | 13.46 | 4.57% | 1,066 |
| Aug 24, 2026 | 14.11 | 14.11 | 12.85 | 12.87 | 12.87 | -17.12% | 3,583 |
| Aug 21, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.10% | 52 |
| Aug 20, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -7.74% | 74 |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.29% | 81 |
| Aug 18, 2026 | 15.79 | 15.79 | 15.15 | 15.15 | 15.15 | -11.36% | 2,616 |
| Aug 17, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.89% | 154 |
| Aug 14, 2026 | 15.60 | 17.26 | 15.60 | 16.77 | 16.77 | 5.80% | 1,388 |
| Aug 13, 2026 | 17.46 | 17.46 | 15.85 | 15.85 | 15.85 | -0.17% | 377 |
| Aug 12, 2026 | 16.01 | 16.01 | 15.88 | 15.88 | 15.88 | 6.88% | 517 |
| Aug 11, 2026 | 14.06 | 14.96 | 14.06 | 14.86 | 14.86 | 5.15% | 980 |
| Aug 10, 2026 | 14.68 | 14.68 | 14.13 | 14.13 | 14.13 | -8.96% | 1,174 |
| Aug 7, 2026 | 13.97 | 15.52 | 13.28 | 15.52 | 15.52 | 22.96% | 2,414 |
| Aug 6, 2026 | 13.66 | 13.66 | 12.62 | 12.62 | 12.62 | -1.01% | 1,690 |
| Aug 5, 2026 | 14.03 | 14.03 | 12.75 | 12.75 | 12.75 | -9.12% | 2,807 |
| Aug 4, 2026 | 12.86 | 14.12 | 12.86 | 14.03 | 14.03 | 15.81% | 870 |
| Aug 3, 2026 | 12.70 | 12.73 | 12.12 | 12.12 | 12.11 | 13.86% | 2,804 |
| Jul 31, 2026 | 10.75 | 10.78 | 10.25 | 10.64 | 10.64 | 3.91% | 2,403 |
| Jul 30, 2026 | 9.60 | 10.41 | 9.60 | 10.24 | 10.24 | 23.92% | 1,784 |
| Jul 29, 2026 | 8.90 | 8.90 | 8.26 | 8.26 | 8.26 | -11.34% | 319 |
| Jul 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -11.16% | 6 |
| Jul 27, 2026 | 10.29 | 10.96 | 10.29 | 10.49 | 10.49 | 18.87% | 1,147 |
| Jul 24, 2026 | 9.21 | 9.21 | 8.83 | 8.83 | 8.83 | -7.79% | 478 |
| Jul 23, 2026 | 9.94 | 9.94 | 9.57 | 9.57 | 9.57 | -3.64% | 441 |
| Jul 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.87% | 27 |
| Jul 21, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 7.06% | 342 |
| Jul 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.60% | 50 |
| Jul 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.64% | 9 |
| Jul 16, 2026 | 10.76 | 10.76 | 10.18 | 10.18 | 10.18 | -12.72% | 397 |
| Jul 15, 2026 | 11.89 | 11.89 | 11.66 | 11.66 | 11.66 | -9.16% | 324 |
| Jul 14, 2026 | 13.02 | 13.02 | 12.84 | 12.84 | 12.84 | 1.37% | 153 |