GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
19.99
-2.68 (-11.82%)
At close: Feb 27, 2026, 4:00 PM EST
19.50
-0.49 (-2.45%)
After-hours: Feb 27, 2026, 7:58 PM EST
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.96 | 21.23 | 17.87 | 19.99 | 19.99 | -11.82% | 821,176 |
| Feb 26, 2026 | 21.05 | 23.70 | 20.82 | 22.67 | 22.67 | 41.95% | 2,060,984 |
| Feb 25, 2026 | 14.63 | 16.48 | 14.35 | 15.97 | 15.97 | 12.78% | 607,855 |
| Feb 24, 2026 | 13.63 | 14.41 | 12.90 | 14.16 | 14.16 | 5.12% | 347,774 |
| Feb 23, 2026 | 13.67 | 14.23 | 12.88 | 13.47 | 13.47 | -7.17% | 419,393 |
| Feb 20, 2026 | 15.24 | 16.35 | 13.95 | 14.51 | 14.51 | -9.20% | 547,749 |
| Feb 19, 2026 | 15.21 | 16.04 | 14.57 | 15.98 | 15.98 | 0.44% | 379,700 |
| Feb 18, 2026 | 15.77 | 17.28 | 14.96 | 15.91 | 15.91 | 0.76% | 365,902 |
| Feb 17, 2026 | 16.00 | 16.74 | 14.45 | 15.79 | 15.79 | -5.17% | 327,123 |
| Feb 13, 2026 | 15.00 | 17.07 | 13.71 | 16.65 | 16.65 | 17.50% | 531,580 |
| Feb 12, 2026 | 16.30 | 16.30 | 13.75 | 14.17 | 14.17 | -13.60% | 458,060 |
| Feb 11, 2026 | 18.80 | 18.80 | 15.77 | 16.40 | 16.40 | -9.19% | 494,058 |
| Feb 10, 2026 | 17.98 | 19.40 | 17.60 | 18.06 | 18.06 | -1.79% | 274,224 |
| Feb 9, 2026 | 17.37 | 18.40 | 16.45 | 18.39 | 18.39 | 3.03% | 440,472 |
| 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 |