GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
44.52
+3.50 (8.53%)
At close: Aug 28, 2025, 4:00 PM
43.00
-1.52 (-3.41%)
Pre-market: Aug 29, 2025, 6:14 AM EDT
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 56.71 | 59.00 | 52.10 | 52.75 | 52.75 | -1.18% | 165,226 |
| Jul 7, 2025 | 55.62 | 57.80 | 48.00 | 53.38 | 53.38 | 3.71% | 260,773 |
| Jul 3, 2025 | 50.77 | 54.09 | 48.61 | 51.47 | 51.47 | -1.53% | 126,427 |
| Jul 2, 2025 | 44.43 | 52.54 | 43.62 | 52.27 | 52.27 | 22.53% | 154,490 |
| Jul 1, 2025 | 47.64 | 47.64 | 41.66 | 42.66 | 42.66 | -13.31% | 173,262 |
| Jun 30, 2025 | 45.43 | 51.50 | 45.26 | 49.21 | 49.21 | 13.33% | 228,608 |
| Jun 27, 2025 | 45.66 | 46.50 | 40.55 | 43.42 | 43.42 | -4.42% | 114,596 |
| Jun 26, 2025 | 41.94 | 46.39 | 41.46 | 45.43 | 45.43 | 15.28% | 190,272 |
| Jun 25, 2025 | 47.16 | 47.66 | 39.24 | 39.41 | 39.41 | -12.69% | 131,852 |
| Jun 24, 2025 | 47.80 | 49.50 | 44.65 | 45.14 | 45.14 | -1.18% | 145,129 |
| Jun 23, 2025 | 41.00 | 46.00 | 37.80 | 45.68 | 45.68 | 3.49% | 225,436 |
| Jun 20, 2025 | 43.19 | 46.42 | 41.50 | 44.14 | 44.14 | 3.66% | 201,156 |
| Jun 18, 2025 | 38.74 | 42.67 | 37.90 | 42.58 | 42.58 | 7.99% | 155,039 |