Skip to main content
logo
GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
13.12
-0.49 (-3.60%)
At close: Mar 20, 2026, 4:00 PM EDT
13.27
+0.15 (1.14%)
After-hours: Mar 20, 2026, 7:57 PM EDT

IONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202613.5013.8412.4313.1213.12-3.60%231,374
Mar 19, 202613.2614.1512.5913.6113.61-2.79%356,701
Mar 18, 202614.7415.4414.0014.0014.00-6.60%345,019
Mar 17, 202614.9415.6014.6514.9914.990.54%310,559
Mar 16, 202615.0315.8314.0614.9114.911.91%438,963
Mar 13, 202615.0515.9914.4514.6314.63-0.07%290,617
Mar 12, 202615.5816.1714.6414.6414.64-7.69%411,418
Mar 11, 202616.7417.3115.2415.8615.86-4.28%646,454
Mar 10, 202617.4918.3216.5716.5716.57-4.61%349,175
Mar 9, 202616.2617.5015.4017.3717.370.52%470,166
Mar 6, 202616.6918.9016.6817.2817.28-1.03%450,890
Mar 5, 202618.0018.1615.8417.4617.46-6.63%545,357
Mar 4, 202619.2819.7318.0818.7018.700.59%464,265
Mar 3, 202618.3119.6016.7818.5918.59-7.00%420,935
Mar 2, 202617.9820.0417.9219.9919.99-531,370
Feb 27, 202620.9621.2317.8719.9919.99-11.82%821,176
Feb 26, 202621.0523.7020.8222.6722.6741.95%2,060,984
Feb 25, 202614.6316.4814.3515.9715.9712.78%607,855
Feb 24, 202613.6314.4112.9014.1614.165.12%347,774
Feb 23, 202613.6714.2312.8813.4713.47-7.17%419,393
Feb 20, 202615.2416.3513.9514.5114.51-9.20%547,749
Feb 19, 202615.2116.0414.5715.9815.980.44%379,700
Feb 18, 202615.7717.2814.9615.9115.910.76%365,902
Feb 17, 202616.0016.7414.4515.7915.79-5.17%327,123
Feb 13, 202615.0017.0713.7116.6516.6517.50%531,580
Feb 12, 202616.3016.3013.7514.1714.17-13.60%458,060
Feb 11, 202618.8018.8015.7716.4016.40-9.19%494,058
Feb 10, 202617.9819.4017.6018.0618.06-1.79%274,224
Feb 9, 202617.3718.4016.4518.3918.393.03%440,472
Feb 6, 202615.0318.8414.6517.8517.8529.91%1,049,537
Feb 5, 202617.2317.9413.2513.7413.74-28.21%839,688
Feb 4, 202622.5922.6217.1019.1419.14-16.56%607,224
Feb 3, 202624.1024.1220.6022.9422.940.22%378,287
Feb 2, 202625.3625.4221.8722.8922.89-7.10%339,700
Jan 30, 202629.2829.2823.2724.6424.64-15.30%479,183
Jan 29, 202632.7532.7527.5929.0929.09-10.85%408,712
Jan 28, 202633.3034.2031.5632.6332.631.37%280,173
Jan 27, 202630.7033.5129.0032.1932.199.08%413,335
Jan 26, 202636.8740.0528.7929.5129.51-15.90%882,981
Jan 23, 202638.0038.6034.2535.0935.09-8.69%303,861
Jan 22, 202638.2239.6536.3638.4338.433.64%308,862
Jan 21, 202642.4943.7832.8637.0837.08-9.16%813,179
Jan 20, 202638.2246.4037.4140.8240.82-0.56%451,005
Jan 16, 202636.9742.6236.0441.0541.0513.34%384,521
Jan 15, 202642.2042.6436.2136.2236.22-12.76%360,429
Jan 14, 202638.0041.5236.1041.5241.527.48%224,461
Jan 13, 202642.5043.1037.0738.6338.63-7.80%269,446
Jan 12, 202638.0541.9036.9541.9041.906.28%175,683
Jan 9, 202642.5144.5339.2039.4339.43-3.79%176,972
Jan 8, 202639.7244.3238.1040.9840.982.17%203,962