GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
39.27
-1.84 (-4.48%)
At close: Jun 13, 2025, 4:00 PM
39.59
+0.32 (0.81%)
After-hours: Jun 13, 2025, 7:55 PM EDT
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 38.28 | 43.12 | 38.28 | 39.27 | 39.27 | -4.48% | 146,187 |
| Jun 12, 2025 | 42.38 | 45.58 | 40.96 | 41.11 | 41.11 | -5.19% | 136,354 |
| Jun 11, 2025 | 47.37 | 52.23 | 41.72 | 43.36 | 43.36 | 0.18% | 415,601 |
| Jun 10, 2025 | 44.88 | 52.11 | 42.80 | 43.28 | 43.28 | -1.50% | 218,137 |
| Jun 9, 2025 | 49.33 | 49.33 | 41.71 | 43.94 | 43.94 | 5.25% | 232,761 |
| Jun 6, 2025 | 39.20 | 43.50 | 37.24 | 41.75 | 41.75 | 13.02% | 78,599 |
| Jun 5, 2025 | 42.32 | 42.55 | 35.65 | 36.94 | 36.94 | -15.29% | 85,431 |
| Jun 4, 2025 | 44.00 | 44.63 | 40.00 | 43.61 | 43.61 | -0.93% | 52,508 |
| Jun 3, 2025 | 48.05 | 49.38 | 43.46 | 44.02 | 44.02 | -3.66% | 81,579 |
| Jun 2, 2025 | 44.19 | 46.88 | 40.96 | 45.69 | 45.69 | 1.42% | 107,158 |
| May 30, 2025 | 45.50 | 47.97 | 42.93 | 45.05 | 45.05 | -13.43% | 149,404 |
| May 29, 2025 | 64.55 | 67.00 | 51.59 | 52.04 | 52.04 | -18.37% | 142,797 |
| May 28, 2025 | 60.11 | 66.79 | 56.10 | 63.75 | 63.75 | -2.10% | 130,093 |
| May 27, 2025 | 61.00 | 65.12 | 54.10 | 65.12 | 65.12 | 10.26% | 137,381 |
| May 23, 2025 | 49.05 | 64.83 | 47.54 | 59.06 | 59.06 | -0.86% | 276,392 |
| 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 |