GraniteShares 2x Long IONQ Daily ETF (IONL)

IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.51	44.53	39.20	39.43	39.43	-3.79%	176,209
Jan 8, 2026	39.72	44.32	38.10	40.98	40.98	2.17%	203,962
Jan 7, 2026	40.68	43.42	39.45	40.11	40.11	-3.65%	185,649
Jan 6, 2026	38.58	41.67	36.20	41.63	41.63	8.10%	265,313
Jan 5, 2026	36.90	40.90	35.27	38.51	38.51	7.87%	333,130
Jan 2, 2026	34.53	36.04	31.30	35.70	35.70	8.35%	266,525
Dec 31, 2025	34.04	35.12	32.51	32.95	32.95	-2.28%	183,797
Dec 30, 2025	35.38	35.69	33.37	33.72	33.72	0.48%	278,941
Dec 29, 2025	33.95	35.59	32.61	33.56	33.56	-2.95%	331,326
Dec 26, 2025	40.28	40.30	34.35	34.58	34.58	-15.90%	388,418
Dec 24, 2025	44.31	44.31	39.14	41.12	41.12	-5.98%	210,977
Dec 23, 2025	45.90	49.18	43.25	43.74	43.74	-9.13%	251,192
Dec 22, 2025	41.52	50.79	41.38	48.13	48.13	22.16%	366,541
Dec 19, 2025	37.20	40.68	36.86	39.40	39.40	8.45%	230,090
Dec 18, 2025	39.03	39.64	35.69	36.33	36.33	2.71%	261,671
Dec 17, 2025	42.82	45.79	35.36	35.37	35.37	-15.13%	376,195
Dec 16, 2025	37.43	42.08	37.43	41.68	41.68	15.49%	291,158
Dec 15, 2025	44.31	44.68	34.70	36.09	36.09	-17.40%	309,364
Dec 12, 2025	46.56	48.00	41.27	43.69	43.69	-8.01%	197,676
Dec 11, 2025	46.87	48.07	41.52	47.49	47.49	2.80%	229,888
Dec 10, 2025	49.44	49.64	45.42	46.20	46.20	-9.96%	292,640
Dec 9, 2025	50.42	53.57	48.52	51.31	51.31	0.20%	156,198
Dec 8, 2025	50.42	52.17	46.08	51.21	51.21	6.05%	240,245
Dec 5, 2025	50.81	51.07	45.24	48.29	48.29	-7.21%	218,517
Dec 4, 2025	41.77	53.00	41.50	52.05	52.05	24.52%	402,056
Dec 3, 2025	39.08	42.09	36.28	41.80	41.80	7.03%	192,813
Dec 2, 2025	40.12	42.71	38.95	39.05	39.05	-0.55%	202,089
Dec 1, 2025	41.92	42.30	38.40	39.27	39.27	-9.11%	164,406
Nov 28, 2025	40.54	44.09	40.37	43.20	43.20	10.12%	158,898
Nov 26, 2025	40.11	41.49	37.69	39.23	39.23	-0.71%	195,623
Nov 25, 2025	38.42	40.71	34.75	39.51	39.51	1.13%	217,858
Nov 24, 2025	33.27	39.70	32.61	39.07	39.07	24.19%	333,466
Nov 21, 2025	32.54	32.83	25.97	31.46	31.46	3.32%	633,586
Nov 20, 2025	44.16	45.55	29.96	30.45	30.45	-28.82%	690,137
Nov 19, 2025	44.93	47.77	41.91	42.78	42.78	-4.93%	206,835
Nov 18, 2025	41.58	46.94	41.58	45.00	45.00	5.04%	240,113
Nov 17, 2025	41.16	45.10	39.48	42.84	42.84	2.98%	337,072
Nov 14, 2025	34.66	44.31	34.36	41.60	41.60	7.91%	535,256
Nov 13, 2025	46.45	47.17	36.66	38.55	38.55	-21.42%	499,279
Nov 12, 2025	57.42	58.97	47.21	49.06	49.06	-13.54%	282,955
Nov 11, 2025	56.94	59.85	55.31	56.74	56.74	-3.44%	160,951
Nov 10, 2025	65.83	66.80	57.53	58.76	58.76	-12.90%	438,958
Nov 7, 2025	56.76	67.49	49.49	67.46	67.46	5.72%	501,189
Nov 6, 2025	63.10	66.90	56.56	63.81	63.81	7.49%	354,194
Nov 5, 2025	58.80	61.20	54.77	59.37	59.37	7.14%	227,403
Nov 4, 2025	60.49	63.71	54.65	55.41	55.41	-16.70%	222,112
Nov 3, 2025	76.15	76.71	62.25	66.52	66.52	-13.09%	255,379
Oct 31, 2025	73.56	77.75	70.97	76.54	76.54	7.50%	173,058
Oct 30, 2025	69.20	75.25	66.82	71.20	71.20	-3.09%	145,245
Oct 29, 2025	68.20	75.50	66.51	73.47	73.47	13.22%	282,498

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.