GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
64.89
-14.26 (-18.02%)
At close: Oct 28, 2025, 4:00 PM EDT
67.80
+2.91 (4.48%)
Pre-market: Oct 29, 2025, 5:30 AM EDT
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 78.72 | 83.08 | 64.66 | 64.89 | 64.89 | -18.02% | 354,671 |
| Oct 27, 2025 | 79.60 | 85.28 | 77.78 | 79.15 | 79.15 | 8.39% | 351,960 |
| Oct 24, 2025 | 77.20 | 81.81 | 72.28 | 73.02 | 73.02 | 2.99% | 280,847 |
| Oct 23, 2025 | 74.51 | 78.68 | 65.50 | 70.90 | 70.90 | 13.99% | 877,391 |
| Oct 22, 2025 | 68.55 | 71.15 | 54.28 | 62.20 | 62.20 | -13.42% | 508,722 |
| Oct 21, 2025 | 74.40 | 75.22 | 66.50 | 71.84 | 71.84 | -1.45% | 299,932 |
| Oct 20, 2025 | 87.27 | 87.27 | 69.97 | 72.90 | 72.90 | -9.99% | 343,512 |
| Oct 17, 2025 | 87.30 | 88.25 | 76.39 | 80.99 | 80.99 | -8.31% | 276,739 |
| Oct 16, 2025 | 112.21 | 112.56 | 88.01 | 88.33 | 88.33 | -19.07% | 315,861 |
| Oct 15, 2025 | 132.91 | 132.91 | 103.65 | 109.14 | 109.14 | -14.03% | 231,251 |
| Oct 14, 2025 | 132.94 | 136.48 | 119.66 | 126.96 | 126.96 | -9.79% | 174,208 |
| Oct 13, 2025 | 116.89 | 148.08 | 112.83 | 140.74 | 140.74 | 32.01% | 250,463 |
| Oct 10, 2025 | 127.13 | 128.00 | 106.51 | 106.61 | 106.61 | -17.53% | 301,631 |
| Oct 9, 2025 | 121.06 | 130.58 | 117.12 | 129.27 | 129.27 | 8.09% | 138,902 |
| Oct 8, 2025 | 134.95 | 144.00 | 113.70 | 119.59 | 119.59 | -12.53% | 256,893 |
| Oct 7, 2025 | 142.02 | 148.84 | 124.00 | 136.72 | 136.72 | 0.87% | 274,929 |
| Oct 6, 2025 | 111.70 | 136.19 | 111.70 | 135.53 | 135.53 | 15.70% | 227,228 |
| Oct 3, 2025 | 109.51 | 118.71 | 102.37 | 117.14 | 117.14 | 10.06% | 222,458 |
| Oct 2, 2025 | 92.76 | 106.43 | 92.44 | 106.43 | 106.43 | 20.32% | 165,033 |
| Oct 1, 2025 | 83.91 | 92.93 | 80.10 | 88.45 | 88.45 | 5.33% | 186,324 |
| Sep 30, 2025 | 89.28 | 93.13 | 81.48 | 83.98 | 83.98 | -8.39% | 138,254 |
| Sep 29, 2025 | 104.43 | 104.45 | 89.00 | 91.67 | 91.67 | -9.01% | 157,579 |
| Sep 26, 2025 | 104.62 | 110.50 | 94.92 | 100.74 | 100.74 | -6.30% | 158,379 |
| Sep 25, 2025 | 112.36 | 116.78 | 99.81 | 107.51 | 107.51 | -11.98% | 252,771 |
| Sep 24, 2025 | 127.43 | 129.25 | 112.97 | 122.14 | 122.14 | -3.48% | 205,680 |
| Sep 23, 2025 | 123.65 | 128.97 | 115.52 | 126.54 | 126.54 | 8.44% | 211,018 |
| Sep 22, 2025 | 102.35 | 120.21 | 98.91 | 116.69 | 116.69 | 4.22% | 157,632 |
| Sep 19, 2025 | 97.90 | 114.00 | 97.90 | 111.97 | 111.97 | 10.83% | 218,767 |
| Sep 18, 2025 | 105.85 | 111.64 | 97.00 | 101.03 | 101.03 | 4.08% | 289,977 |
| Sep 17, 2025 | 91.24 | 99.52 | 84.78 | 97.07 | 97.07 | 10.27% | 271,634 |
| Sep 16, 2025 | 79.32 | 88.96 | 74.48 | 88.03 | 88.03 | 10.40% | 145,149 |
| Sep 15, 2025 | 73.92 | 81.31 | 71.90 | 79.74 | 79.74 | 13.09% | 253,651 |
| Sep 12, 2025 | 52.24 | 71.63 | 52.24 | 70.51 | 70.51 | 36.44% | 561,558 |
| Sep 11, 2025 | 46.02 | 52.30 | 44.99 | 51.68 | 51.68 | 13.91% | 135,937 |
| Sep 10, 2025 | 46.41 | 48.07 | 44.90 | 45.37 | 45.37 | -0.59% | 79,005 |
| Sep 9, 2025 | 40.90 | 46.10 | 40.00 | 45.64 | 45.64 | 14.46% | 107,610 |
| Sep 8, 2025 | 42.60 | 42.82 | 38.70 | 39.87 | 39.87 | -3.94% | 95,972 |
| Sep 5, 2025 | 42.90 | 42.97 | 39.00 | 41.51 | 41.51 | -1.60% | 81,654 |
| Sep 4, 2025 | 40.15 | 43.84 | 40.12 | 42.18 | 42.18 | 5.43% | 78,766 |
| Sep 3, 2025 | 43.59 | 44.42 | 39.21 | 40.01 | 40.01 | -9.21% | 45,352 |
| Sep 2, 2025 | 40.00 | 44.10 | 38.68 | 44.07 | 44.07 | 0.98% | 89,025 |
| Aug 29, 2025 | 43.36 | 44.51 | 41.68 | 43.65 | 43.65 | -1.97% | 55,349 |
| Aug 28, 2025 | 41.53 | 45.64 | 41.53 | 44.52 | 44.52 | 8.53% | 131,223 |
| Aug 27, 2025 | 40.57 | 43.55 | 40.25 | 41.02 | 41.02 | 3.46% | 132,963 |
| Aug 26, 2025 | 36.49 | 40.15 | 36.25 | 39.65 | 39.65 | 9.77% | 128,814 |
| Aug 25, 2025 | 37.99 | 38.02 | 35.81 | 36.12 | 36.12 | -5.28% | 76,523 |
| Aug 22, 2025 | 33.45 | 38.22 | 33.08 | 38.13 | 38.13 | 14.02% | 127,448 |
| Aug 21, 2025 | 32.82 | 33.82 | 32.60 | 33.45 | 33.45 | 1.51% | 100,154 |
| Aug 20, 2025 | 33.79 | 33.89 | 29.32 | 32.95 | 32.95 | - | 121,953 |
| Aug 19, 2025 | 39.24 | 39.24 | 32.50 | 32.95 | 32.95 | -17.34% | 162,298 |