GraniteShares 2x Long IONQ Daily ETF (IONL)

IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.03	18.84	14.65	17.85	17.85	29.91%	1,049,537
Feb 5, 2026	17.23	17.94	13.25	13.74	13.74	-28.21%	839,688
Feb 4, 2026	22.59	22.62	17.10	19.14	19.14	-16.56%	607,224
Feb 3, 2026	24.10	24.12	20.60	22.94	22.94	0.22%	378,287
Feb 2, 2026	25.36	25.42	21.87	22.89	22.89	-7.10%	339,700
Jan 30, 2026	29.28	29.28	23.27	24.64	24.64	-15.30%	479,183
Jan 29, 2026	32.75	32.75	27.59	29.09	29.09	-10.85%	408,712
Jan 28, 2026	33.30	34.20	31.56	32.63	32.63	1.37%	280,173
Jan 27, 2026	30.70	33.51	29.00	32.19	32.19	9.08%	413,335
Jan 26, 2026	36.87	40.05	28.79	29.51	29.51	-15.90%	882,981
Jan 23, 2026	38.00	38.60	34.25	35.09	35.09	-8.69%	303,861
Jan 22, 2026	38.22	39.65	36.36	38.43	38.43	3.64%	308,862
Jan 21, 2026	42.49	43.78	32.86	37.08	37.08	-9.16%	813,179
Jan 20, 2026	38.22	46.40	37.41	40.82	40.82	-0.56%	451,005
Jan 16, 2026	36.97	42.62	36.04	41.05	41.05	13.34%	384,521
Jan 15, 2026	42.20	42.64	36.21	36.22	36.22	-12.76%	360,429
Jan 14, 2026	38.00	41.52	36.10	41.52	41.52	7.48%	224,461
Jan 13, 2026	42.50	43.10	37.07	38.63	38.63	-7.80%	269,446
Jan 12, 2026	38.05	41.90	36.95	41.90	41.90	6.28%	175,683
Jan 9, 2026	42.51	44.53	39.20	39.43	39.43	-3.79%	176,972
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

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.