GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
59.57
+25.22 (73.42%)
At close: May 22, 2025, 4:00 PM
50.00
-9.57 (-16.07%)
Pre-market: May 23, 2025, 8:22 AM EDT
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 35.76 | 65.00 | 35.11 | 59.57 | 59.57 | 73.42% | 255,237 |
| May 21, 2025 | 38.31 | 41.05 | 34.30 | 34.35 | 34.35 | -10.34% | 80,907 |
| May 20, 2025 | 39.72 | 39.72 | 36.13 | 38.31 | 38.31 | 1.32% | 61,956 |
| May 19, 2025 | 34.79 | 37.81 | 34.12 | 37.81 | 37.81 | -0.05% | 33,053 |
| May 16, 2025 | 34.93 | 38.00 | 33.84 | 37.83 | 37.83 | 16.19% | 40,634 |
| May 15, 2025 | 33.42 | 36.27 | 32.25 | 32.56 | 32.56 | -5.95% | 40,178 |
| May 14, 2025 | 34.98 | 38.04 | 33.47 | 34.62 | 34.62 | 0.99% | 52,839 |
| May 13, 2025 | 33.24 | 35.60 | 32.65 | 34.28 | 34.28 | 1.33% | 43,517 |
| May 12, 2025 | 34.12 | 35.57 | 31.97 | 33.83 | 33.83 | 10.81% | 47,053 |
| May 9, 2025 | 30.86 | 32.94 | 28.21 | 30.53 | 30.53 | -4.23% | 43,317 |
| May 8, 2025 | 30.92 | 34.56 | 25.07 | 31.88 | 31.88 | 18.38% | 90,048 |
| May 7, 2025 | 25.93 | 27.04 | 25.83 | 26.93 | 26.93 | -0.44% | 13,869 |
| May 6, 2025 | 25.69 | 27.28 | 24.92 | 27.05 | 27.05 | -3.77% | 10,233 |
| May 5, 2025 | 28.62 | 29.65 | 27.90 | 28.11 | 28.11 | -7.01% | 22,339 |
| May 2, 2025 | 24.65 | 30.84 | 24.65 | 30.23 | 30.23 | 25.38% | 67,432 |
| May 1, 2025 | 25.63 | 25.63 | 23.86 | 24.11 | 24.11 | -0.26% | 20,801 |
| Apr 30, 2025 | 22.61 | 24.17 | 22.17 | 24.17 | 24.17 | -4.64% | 18,962 |
| Apr 29, 2025 | 26.82 | 26.82 | 24.74 | 25.35 | 25.35 | -3.62% | 19,818 |
| 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 |