Skip to main content
logo
GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
25.98
-5.95 (-18.63%)
At close: May 7, 2026, 4:00 PM EDT
24.92
-1.06 (-4.08%)
After-hours: May 7, 2026, 7:57 PM EDT

IONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202628.8131.1124.2625.9825.98-18.63%2,013,468
May 6, 202628.0232.9327.4231.9331.9318.92%2,163,623
May 5, 202625.3027.1923.5026.8526.859.55%850,096
May 4, 202625.3728.0824.0024.5124.51-1.72%1,244,140
May 1, 202623.6525.0022.4424.9424.944.97%690,838
Apr 30, 202620.6224.2320.2923.7623.7613.68%924,774
Apr 29, 202621.3021.3818.5020.9020.90-4.65%959,545
Apr 28, 202621.3123.1021.0221.9221.92-3.61%937,951
Apr 27, 202621.0422.8319.9522.7422.745.38%1,083,714
Apr 24, 202623.2023.2520.0721.5821.58-4.43%1,484,337
Apr 23, 202625.9027.2520.6022.5822.58-15.71%2,047,432
Apr 22, 202626.7628.7025.8726.7926.794.65%1,472,402
Apr 21, 202627.9928.3724.9025.6025.60-8.57%1,851,515
Apr 20, 202624.5628.1924.4428.0028.009.67%2,309,631
Apr 17, 202623.4026.1023.1425.5325.536.11%2,606,892
Apr 16, 202623.9324.7820.0124.0624.066.37%5,797,921
Apr 15, 202618.1222.6617.4222.6222.6242.09%4,047,468
Apr 14, 202612.9015.9912.5415.9215.9240.02%2,159,581
Apr 13, 202610.2711.389.9711.3711.377.06%524,281
Apr 10, 202610.2911.0510.1510.6210.624.94%448,807
Apr 9, 202610.6611.009.9610.1210.12-5.86%381,136
Apr 8, 202612.1312.3010.4910.7510.752.28%637,987
Apr 7, 202610.6010.739.5610.5110.51-4.80%504,367
Apr 6, 202611.0211.8010.6511.0411.04-0.72%366,543
Apr 2, 20269.2611.199.2511.1211.1210.54%476,670
Apr 1, 202611.5211.569.8410.0610.06-6.85%511,112
Mar 31, 20269.7711.009.5810.8010.8016.50%372,387
Mar 30, 202610.1310.328.769.279.27-7.02%606,816
Mar 27, 202611.6311.639.809.979.97-15.51%621,306
Mar 26, 202613.0413.2511.6611.8011.80-12.66%393,065
Mar 25, 202614.8815.4713.3013.5113.51-4.46%358,006
Mar 24, 202613.8814.8513.4814.1414.14-2.21%166,656
Mar 23, 202613.4514.9713.1014.4614.4610.21%426,674
Mar 20, 202613.5013.8412.4313.1213.12-3.60%240,442
Mar 19, 202613.2614.1512.5913.6113.61-2.79%363,987
Mar 18, 202614.7415.4414.0014.0014.00-6.60%375,200
Mar 17, 202614.9415.6014.6514.9914.990.54%313,027
Mar 16, 202615.0315.8314.0614.9114.911.91%444,528
Mar 13, 202615.0515.9914.4514.6314.63-0.07%290,617
Mar 12, 202615.5816.1714.6414.6414.64-7.69%413,379
Mar 11, 202616.7417.3115.2415.8615.86-4.28%662,827
Mar 10, 202617.4918.3216.5716.5716.57-4.61%360,575
Mar 9, 202616.2617.5015.4017.3717.370.52%480,942
Mar 6, 202616.6918.9016.6817.2817.28-1.03%453,531
Mar 5, 202618.0018.1615.8417.4617.46-6.63%554,867
Mar 4, 202619.2819.7318.0818.7018.700.59%478,935
Mar 3, 202618.3119.6016.7818.5918.59-7.00%429,751
Mar 2, 202617.9820.0417.9219.9919.99-535,644
Feb 27, 202620.9621.2317.8719.9919.99-11.82%838,123
Feb 26, 202621.0523.7020.8222.6722.6741.95%2,097,746