Skip to main content
logo
GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
45.00
+2.16 (5.04%)
At close: Nov 18, 2025, 4:00 PM EST
44.83
-0.17 (-0.38%)
After-hours: Nov 18, 2025, 7:56 PM EST

IONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202541.5845.6041.5844.10-2.94%193,185
Nov 17, 202541.1645.1039.4842.8442.842.98%337,072
Nov 14, 202534.6644.3134.3641.6041.607.91%535,256
Nov 13, 202546.4547.1736.6638.5538.55-21.42%499,279
Nov 12, 202557.4258.9747.2149.0649.06-13.54%282,955
Nov 11, 202556.9459.8555.3156.7456.74-3.44%160,951
Nov 10, 202565.8366.8057.5358.7658.76-12.90%438,958
Nov 7, 202556.7667.4949.4967.4667.465.72%501,189
Nov 6, 202563.1066.9056.5663.8163.817.49%354,194
Nov 5, 202558.8061.2054.7759.3759.377.14%227,403
Nov 4, 202560.4963.7154.6555.4155.41-16.70%222,112
Nov 3, 202576.1576.7162.2566.5266.52-13.09%255,379
Oct 31, 202573.5677.7570.9776.5476.547.50%173,058
Oct 30, 202569.2075.2566.8271.2071.20-3.09%145,245
Oct 29, 202568.2075.5066.5173.4773.4713.22%282,498
Oct 28, 202578.7283.0864.6664.8964.89-18.02%354,671
Oct 27, 202579.6085.2877.7879.1579.158.39%351,960
Oct 24, 202577.2081.8172.2873.0273.022.99%280,847
Oct 23, 202574.5178.6865.5070.9070.9013.99%877,391
Oct 22, 202568.5571.1554.2862.2062.20-13.42%508,722
Oct 21, 202574.4075.2266.5071.8471.84-1.45%299,932
Oct 20, 202587.2787.2769.9772.9072.90-9.99%343,512
Oct 17, 202587.3088.2576.3980.9980.99-8.31%276,739
Oct 16, 2025112.21112.5688.0188.3388.33-19.07%315,861
Oct 15, 2025132.91132.91103.65109.14109.14-14.03%231,251
Oct 14, 2025132.94136.48119.66126.96126.96-9.79%174,208
Oct 13, 2025116.89148.08112.83140.74140.7432.01%250,463
Oct 10, 2025127.13128.00106.51106.61106.61-17.53%301,631
Oct 9, 2025121.06130.58117.12129.27129.278.09%138,902
Oct 8, 2025134.95144.00113.70119.59119.59-12.53%256,893
Oct 7, 2025142.02148.84124.00136.72136.720.87%274,929
Oct 6, 2025111.70136.19111.70135.53135.5315.70%227,228
Oct 3, 2025109.51118.71102.37117.14117.1410.06%222,458
Oct 2, 202592.76106.4392.44106.43106.4320.32%165,033
Oct 1, 202583.9192.9380.1088.4588.455.33%186,324
Sep 30, 202589.2893.1381.4883.9883.98-8.39%138,254
Sep 29, 2025104.43104.4589.0091.6791.67-9.01%157,579
Sep 26, 2025104.62110.5094.92100.74100.74-6.30%158,379
Sep 25, 2025112.36116.7899.81107.51107.51-11.98%252,771
Sep 24, 2025127.43129.25112.97122.14122.14-3.48%205,680
Sep 23, 2025123.65128.97115.52126.54126.548.44%211,018
Sep 22, 2025102.35120.2198.91116.69116.694.22%157,632
Sep 19, 202597.90114.0097.90111.97111.9710.83%218,767
Sep 18, 2025105.85111.6497.00101.03101.034.08%289,977
Sep 17, 202591.2499.5284.7897.0797.0710.27%271,634
Sep 16, 202579.3288.9674.4888.0388.0310.40%145,149
Sep 15, 202573.9281.3171.9079.7479.7413.09%253,651
Sep 12, 202552.2471.6352.2470.5170.5136.44%561,558
Sep 11, 202546.0252.3044.9951.6851.6813.91%135,937
Sep 10, 202546.4148.0744.9045.3745.37-0.59%79,005