GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
26.30
-0.44 (-1.65%)
At close: Apr 28, 2025, 4:00 PM
26.75
+0.45 (1.71%)
Pre-market: Apr 29, 2025, 6:35 AM EDT
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 27.42 | 28.73 | 23.95 | 26.30 | 26.30 | -1.65% | 20,618 |
| Apr 25, 2025 | 26.29 | 30.41 | 25.03 | 26.74 | 26.74 | 3.64% | 43,650 |
| Apr 24, 2025 | 23.06 | 27.72 | 23.06 | 25.80 | 25.80 | 10.87% | 54,475 |
| Apr 23, 2025 | 23.95 | 24.86 | 22.48 | 23.27 | 23.27 | 10.76% | 25,617 |
| Apr 22, 2025 | 20.63 | 21.68 | 20.63 | 21.01 | 21.01 | 11.58% | 1,976 |
| Apr 21, 2025 | 20.38 | 20.39 | 18.25 | 18.83 | 18.83 | -13.39% | 7,952 |
| Apr 17, 2025 | 20.83 | 21.74 | 20.05 | 21.74 | 21.74 | 9.74% | 6,673 |
| Apr 16, 2025 | 20.91 | 20.91 | 18.72 | 19.81 | 19.81 | -6.79% | 10,469 |
| Apr 15, 2025 | 21.36 | 21.62 | 20.08 | 21.25 | 21.25 | 0.63% | 6,496 |
| Apr 14, 2025 | 25.25 | 26.03 | 20.27 | 21.12 | 21.12 | -5.51% | 33,136 |
| Apr 11, 2025 | 24.00 | 24.00 | 21.79 | 22.35 | 22.35 | 0.90% | 12,780 |
| Apr 10, 2025 | 21.00 | 23.35 | 19.96 | 22.15 | 22.15 | -3.40% | 22,229 |
| Apr 9, 2025 | 16.41 | 22.93 | 15.85 | 22.93 | 22.93 | 46.52% | 25,333 |
| Apr 8, 2025 | 20.00 | 20.66 | 15.07 | 15.65 | 15.65 | -12.76% | 17,916 |
| Apr 7, 2025 | 12.72 | 19.39 | 12.70 | 17.94 | 17.94 | 20.85% | 42,080 |
| Apr 4, 2025 | 18.18 | 18.18 | 13.16 | 14.85 | 14.85 | -22.97% | 19,275 |
| Apr 3, 2025 | 19.93 | 19.94 | 18.07 | 19.27 | 19.27 | -14.76% | 25,660 |
| Apr 2, 2025 | 22.54 | 23.57 | 21.36 | 22.61 | 22.61 | 16.05% | 25,024 |
| Apr 1, 2025 | 19.44 | 21.62 | 18.22 | 19.48 | 19.48 | 9.79% | 10,045 |
| Mar 31, 2025 | 17.37 | 18.51 | 17.37 | 17.75 | 17.75 | -7.27% | 3,423 |
| Mar 28, 2025 | 18.34 | 19.14 | 17.84 | 19.14 | 19.14 | -5.91% | 4,914 |
| Mar 27, 2025 | 21.00 | 22.73 | 20.34 | 20.34 | 20.34 | -9.56% | 3,732 |
| Mar 26, 2025 | 24.95 | 24.95 | 22.49 | 22.49 | 22.49 | -5.41% | 12,092 |