Corgi IONQ 2x Daily ETF (IONC)
BATS: IONC · Real-Time Price · USD
8.16
+1.27 (18.47%)
At close: Oct 15, 2026, 4:00 PM EDT
7.53
-0.63 (-7.75%)
After-hours: Oct 15, 2026, 8:00 PM EDT
IONC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.47 | 8.16 | 6.47 | 8.16 | 8.16 | 18.48% | 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 |
| 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 |