GraniteShares 2x Long IONQ Daily ETF (IONL)

NASDAQ: IONL · Real-Time Price · USD

16.37

+0.39 (2.44%)

At close: Sep 25, 2026, 4:00 PM EDT

16.17

-0.20 (-1.22%)

After-hours: Sep 25, 2026, 7:59 PM EDT

IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.79	17.05	15.35	16.37	16.37	2.44%	980,968
Sep 24, 2026	13.65	16.43	13.50	15.98	15.98	11.05%	1,274,420
Sep 23, 2026	16.47	16.59	13.77	14.39	14.39	9.26%	2,789,249
Sep 22, 2026	12.97	13.23	12.64	13.17	13.17	0.92%	850,901
Sep 21, 2026	12.97	13.31	12.61	13.05	13.05	6.36%	710,795
Sep 18, 2026	13.19	13.34	11.35	12.27	12.27	-5.54%	749,002
Sep 17, 2026	11.82	13.25	11.72	12.99	12.99	19.07%	725,030
Sep 16, 2026	11.03	11.41	10.49	10.91	10.91	-1.00%	370,287
Sep 15, 2026	10.62	11.70	10.60	11.02	11.02	-2.99%	373,943
Sep 14, 2026	10.00	11.95	9.97	11.36	11.36	4.32%	514,388
Sep 11, 2026	11.24	11.60	10.67	10.89	10.89	-1.27%	610,077
Sep 10, 2026	11.19	11.89	10.98	11.03	11.03	-6.45%	615,049
Sep 9, 2026	12.66	12.95	11.75	11.79	11.79	-11.69%	888,653
Sep 8, 2026	14.53	15.85	12.68	13.35	13.35	4.87%	1,461,391
Sep 4, 2026	12.44	12.82	12.31	12.73	12.73	2.66%	556,486
Sep 3, 2026	11.84	12.85	11.64	12.40	12.40	6.90%	489,242
Sep 2, 2026	11.39	11.93	11.05	11.60	11.60	-0.34%	415,917
Sep 1, 2026	11.63	12.57	11.55	11.64	11.64	-7.84%	427,403
Aug 31, 2026	12.45	13.40	12.10	12.63	12.63	0.24%	468,363
Aug 28, 2026	14.31	14.43	12.21	12.60	12.60	-15.09%	671,274
Aug 27, 2026	13.97	15.20	13.78	14.84	14.84	11.50%	421,650
Aug 26, 2026	14.05	14.60	13.26	13.31	13.31	-9.70%	428,343
Aug 25, 2026	14.81	15.08	13.99	14.74	14.74	4.84%	333,894
Aug 24, 2026	15.62	15.91	13.97	14.06	14.06	-16.61%	372,435
Aug 21, 2026	14.94	17.30	14.85	16.86	16.86	15.32%	528,343
Aug 20, 2026	15.92	16.06	13.74	14.62	14.62	-8.05%	509,823
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