GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
12.73
+0.33 (2.66%)
At close: Sep 4, 2026, 4:00 PM EDT
12.98
+0.25 (1.96%)
After-hours: Sep 4, 2026, 7:59 PM EDT
IONL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.44 | 12.82 | 12.31 | 12.73 | 12.73 | 2.66% | 548,868 |
| Sep 3, 2026 | 11.84 | 12.85 | 11.64 | 12.40 | 12.40 | 6.90% | 480,556 |
| Sep 2, 2026 | 11.39 | 11.93 | 11.05 | 11.60 | 11.60 | -0.34% | 412,527 |
| Sep 1, 2026 | 11.63 | 12.57 | 11.55 | 11.64 | 11.64 | -7.84% | 421,695 |
| Aug 31, 2026 | 12.45 | 13.40 | 12.10 | 12.63 | 12.63 | 0.24% | 466,342 |
| Aug 28, 2026 | 14.31 | 14.43 | 12.21 | 12.60 | 12.60 | -15.09% | 657,774 |
| Aug 27, 2026 | 13.97 | 15.20 | 13.78 | 14.84 | 14.84 | 11.50% | 410,985 |
| Aug 26, 2026 | 14.05 | 14.60 | 13.26 | 13.31 | 13.31 | -9.70% | 396,539 |
| Aug 25, 2026 | 14.81 | 15.08 | 13.99 | 14.74 | 14.74 | 4.84% | 325,357 |
| Aug 24, 2026 | 15.62 | 15.91 | 13.97 | 14.06 | 14.06 | -16.61% | 368,829 |
| Aug 21, 2026 | 14.94 | 17.30 | 14.85 | 16.86 | 16.86 | 15.32% | 517,599 |
| Aug 20, 2026 | 15.92 | 16.06 | 13.74 | 14.62 | 14.62 | -8.05% | 507,141 |
| Aug 19, 2026 | 15.87 | 16.56 | 15.05 | 15.90 | 15.90 | -3.69% | 450,545 |
| Aug 18, 2026 | 16.80 | 18.31 | 16.15 | 16.51 | 16.51 | -11.81% | 513,417 |
| Aug 17, 2026 | 18.11 | 18.99 | 17.16 | 18.72 | 18.72 | 2.13% | 285,178 |
| Aug 14, 2026 | 16.99 | 19.00 | 16.80 | 18.33 | 18.33 | 6.45% | 515,408 |
| Aug 13, 2026 | 17.25 | 19.56 | 17.07 | 17.22 | 17.22 | -1.43% | 635,495 |
| Aug 12, 2026 | 17.05 | 17.70 | 15.73 | 17.47 | 17.47 | 7.84% | 539,007 |
| Aug 11, 2026 | 15.92 | 16.55 | 15.23 | 16.20 | 16.20 | 4.38% | 337,360 |
| Aug 10, 2026 | 16.28 | 16.76 | 15.29 | 15.52 | 15.52 | -8.60% | 571,070 |
| Aug 7, 2026 | 14.21 | 17.10 | 14.02 | 16.98 | 16.98 | 24.12% | 1,089,605 |
| Aug 6, 2026 | 14.96 | 15.21 | 13.68 | 13.68 | 13.68 | -1.72% | 1,043,049 |
| Aug 5, 2026 | 14.70 | 15.30 | 13.75 | 13.92 | 13.92 | -8.54% | 839,530 |
| Aug 4, 2026 | 13.82 | 15.40 | 13.78 | 15.22 | 15.22 | 14.78% | 705,756 |
| Aug 3, 2026 | 11.33 | 14.06 | 11.05 | 13.26 | 13.26 | 13.24% | 807,299 |
| Jul 31, 2026 | 11.62 | 12.43 | 11.19 | 11.71 | 11.71 | 3.90% | 663,223 |
| Jul 30, 2026 | 9.85 | 11.50 | 9.71 | 11.27 | 11.27 | 22.77% | 836,833 |
| Jul 29, 2026 | 10.23 | 10.54 | 9.05 | 9.18 | 9.18 | -10.96% | 1,128,864 |
| Jul 28, 2026 | 10.53 | 10.61 | 9.17 | 10.31 | 10.31 | -11.35% | 1,114,660 |
| Jul 27, 2026 | 10.83 | 12.37 | 10.64 | 11.63 | 11.63 | 18.67% | 1,443,181 |
| Jul 24, 2026 | 10.49 | 10.67 | 9.64 | 9.80 | 9.80 | -7.37% | 676,097 |
| Jul 23, 2026 | 10.55 | 11.46 | 10.25 | 10.58 | 10.58 | -3.73% | 788,179 |
| Jul 22, 2026 | 11.27 | 11.80 | 10.95 | 10.99 | 10.99 | -4.60% | 853,724 |
| Jul 21, 2026 | 11.49 | 11.84 | 11.01 | 11.52 | 11.52 | 7.16% | 768,592 |
| Jul 20, 2026 | 11.26 | 12.02 | 10.74 | 10.75 | 10.75 | -2.98% | 704,532 |
| Jul 17, 2026 | 11.45 | 11.79 | 10.15 | 11.08 | 11.08 | -2.38% | 675,594 |
| Jul 16, 2026 | 12.48 | 12.75 | 11.01 | 11.35 | 11.35 | -12.69% | 659,255 |
| Jul 15, 2026 | 14.76 | 14.82 | 12.50 | 13.00 | 13.00 | -8.96% | 711,180 |
| Jul 14, 2026 | 14.86 | 15.09 | 13.89 | 14.28 | 14.28 | 1.85% | 629,338 |
| Jul 13, 2026 | 16.62 | 16.62 | 13.78 | 14.02 | 14.02 | -18.63% | 753,977 |
| Jul 10, 2026 | 19.13 | 19.28 | 16.81 | 17.23 | 17.23 | -8.06% | 477,031 |
| Jul 9, 2026 | 19.38 | 19.84 | 18.49 | 18.74 | 18.74 | -1.94% | 428,888 |
| Jul 8, 2026 | 18.48 | 20.05 | 17.94 | 19.11 | 19.11 | -1.44% | 570,564 |
| Jul 7, 2026 | 21.25 | 21.72 | 18.15 | 19.39 | 19.39 | -14.39% | 642,082 |
| Jul 6, 2026 | 22.64 | 24.82 | 22.57 | 22.65 | 22.65 | -1.13% | 319,454 |
| Jul 2, 2026 | 24.81 | 27.82 | 21.95 | 22.91 | 22.91 | -8.80% | 625,573 |
| Jul 1, 2026 | 26.04 | 28.50 | 25.12 | 25.12 | 25.12 | -7.20% | 402,000 |
| Jun 30, 2026 | 26.50 | 28.52 | 26.19 | 27.07 | 27.07 | -2.17% | 341,704 |
| Jun 29, 2026 | 24.65 | 27.96 | 23.70 | 27.67 | 27.67 | 18.96% | 598,680 |
| Jun 26, 2026 | 23.55 | 26.37 | 22.65 | 23.26 | 23.26 | -5.62% | 558,549 |