GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
110.20
+13.13 (13.53%)
Sep 18, 2025, 10:08 AM EDT - Market open
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 91.24 | 99.52 | 84.78 | 97.07 | 97.07 | 10.27% | 271,634 |
| Sep 16, 2025 | 79.32 | 88.96 | 74.48 | 88.03 | 88.03 | 10.40% | 145,149 |
| Sep 15, 2025 | 73.92 | 81.31 | 71.90 | 79.74 | 79.74 | 13.09% | 253,651 |
| Sep 12, 2025 | 52.24 | 71.63 | 52.24 | 70.51 | 70.51 | 36.44% | 561,558 |
| Sep 11, 2025 | 46.02 | 52.30 | 44.99 | 51.68 | 51.68 | 13.91% | 135,937 |
| Sep 10, 2025 | 46.41 | 48.07 | 44.90 | 45.37 | 45.37 | -0.59% | 79,005 |
| Sep 9, 2025 | 40.90 | 46.10 | 40.00 | 45.64 | 45.64 | 14.46% | 107,610 |
| Sep 8, 2025 | 42.60 | 42.82 | 38.70 | 39.87 | 39.87 | -3.94% | 95,972 |
| Sep 5, 2025 | 42.90 | 42.97 | 39.00 | 41.51 | 41.51 | -1.60% | 81,654 |
| Sep 4, 2025 | 40.15 | 43.84 | 40.12 | 42.18 | 42.18 | 5.43% | 78,766 |
| Sep 3, 2025 | 43.59 | 44.42 | 39.21 | 40.01 | 40.01 | -9.21% | 45,352 |
| Sep 2, 2025 | 40.00 | 44.10 | 38.68 | 44.07 | 44.07 | 0.98% | 89,025 |
| Aug 29, 2025 | 43.36 | 44.51 | 41.68 | 43.65 | 43.65 | -1.97% | 55,349 |
| Aug 28, 2025 | 41.53 | 45.64 | 41.53 | 44.52 | 44.52 | 8.53% | 131,223 |
| Aug 27, 2025 | 40.57 | 43.55 | 40.25 | 41.02 | 41.02 | 3.46% | 132,963 |
| Aug 26, 2025 | 36.49 | 40.15 | 36.25 | 39.65 | 39.65 | 9.77% | 128,814 |
| Aug 25, 2025 | 37.99 | 38.02 | 35.81 | 36.12 | 36.12 | -5.28% | 76,523 |
| Aug 22, 2025 | 33.45 | 38.22 | 33.08 | 38.13 | 38.13 | 14.02% | 127,448 |
| Aug 21, 2025 | 32.82 | 33.82 | 32.60 | 33.45 | 33.45 | 1.51% | 100,154 |
| Aug 20, 2025 | 33.79 | 33.89 | 29.32 | 32.95 | 32.95 | - | 121,953 |
| Aug 19, 2025 | 39.24 | 39.24 | 32.50 | 32.95 | 32.95 | -17.34% | 162,298 |
| Aug 18, 2025 | 39.60 | 40.10 | 37.27 | 39.86 | 39.86 | 0.26% | 97,870 |
| Aug 15, 2025 | 40.29 | 40.29 | 38.10 | 39.76 | 39.76 | -4.03% | 100,276 |
| Aug 14, 2025 | 40.28 | 41.50 | 37.82 | 41.43 | 41.43 | -1.24% | 199,983 |
| Aug 13, 2025 | 46.10 | 46.13 | 40.86 | 41.95 | 41.95 | -8.02% | 195,560 |
| Aug 12, 2025 | 49.56 | 49.56 | 44.69 | 45.61 | 45.61 | -8.35% | 180,895 |
| Aug 11, 2025 | 43.58 | 53.53 | 42.64 | 49.77 | 49.77 | 14.67% | 291,549 |
| Aug 8, 2025 | 40.66 | 44.36 | 40.66 | 43.40 | 43.40 | 6.42% | 176,104 |
| Aug 7, 2025 | 37.26 | 43.00 | 36.94 | 40.78 | 40.78 | -3.73% | 219,505 |
| Aug 6, 2025 | 47.30 | 47.30 | 41.47 | 42.36 | 42.36 | -3.68% | 175,389 |
| Aug 5, 2025 | 40.92 | 44.80 | 40.60 | 43.98 | 43.98 | 10.56% | 146,629 |
| Aug 4, 2025 | 38.02 | 41.07 | 37.40 | 39.78 | 39.78 | 8.99% | 78,373 |
| Aug 1, 2025 | 37.26 | 38.55 | 34.67 | 36.50 | 36.50 | -9.14% | 110,095 |
| Jul 31, 2025 | 42.20 | 44.60 | 39.50 | 40.17 | 40.17 | -0.07% | 99,231 |
| Jul 30, 2025 | 41.79 | 43.85 | 38.77 | 40.20 | 40.20 | -3.50% | 110,600 |
| Jul 29, 2025 | 46.80 | 49.14 | 41.00 | 41.66 | 41.66 | -8.06% | 146,417 |
| Jul 28, 2025 | 48.59 | 49.65 | 43.28 | 45.31 | 45.31 | -3.80% | 111,824 |
| Jul 25, 2025 | 49.58 | 49.58 | 46.61 | 47.10 | 47.10 | -3.09% | 69,267 |
| Jul 24, 2025 | 45.85 | 50.08 | 45.47 | 48.60 | 48.60 | 2.64% | 116,553 |
| Jul 23, 2025 | 45.50 | 47.80 | 44.22 | 47.35 | 47.35 | 6.05% | 123,599 |
| Jul 22, 2025 | 50.25 | 50.25 | 43.19 | 44.65 | 44.65 | -11.34% | 184,984 |
| Jul 21, 2025 | 56.36 | 57.95 | 50.35 | 50.36 | 50.36 | -8.64% | 216,417 |
| Jul 18, 2025 | 51.30 | 57.57 | 49.57 | 55.12 | 55.12 | 7.45% | 165,837 |
| Jul 17, 2025 | 48.17 | 51.47 | 47.66 | 51.30 | 51.30 | 6.08% | 158,753 |
| Jul 16, 2025 | 45.92 | 48.67 | 42.82 | 48.36 | 48.36 | 9.44% | 205,883 |
| Jul 15, 2025 | 46.04 | 47.47 | 43.38 | 44.19 | 44.19 | -4.78% | 113,211 |
| Jul 14, 2025 | 45.96 | 46.85 | 44.10 | 46.41 | 46.41 | 2.86% | 103,952 |
| Jul 11, 2025 | 52.50 | 53.56 | 44.95 | 45.12 | 45.12 | -17.98% | 220,790 |
| Jul 10, 2025 | 53.98 | 55.81 | 51.60 | 55.01 | 55.01 | 1.34% | 142,636 |
| Jul 9, 2025 | 54.24 | 57.88 | 51.59 | 54.28 | 54.28 | 2.90% | 163,065 |