Skip to main content
logo
GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
7.33
-1.59 (-17.83%)
At close: Oct 16, 2026, 4:00 PM EDT
7.44
+0.11 (1.50%)
After-hours: Oct 16, 2026, 7:56 PM EDT

IONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20268.238.527.237.337.33-17.83%926,617
Oct 15, 20267.088.926.858.928.9218.77%2,113,100
Oct 14, 20268.548.557.327.517.51-19.07%2,134,185
Oct 13, 20269.8810.009.169.289.28-8.84%1,061,665
Oct 12, 202611.7311.739.9410.1810.18-18.30%1,458,597
Oct 9, 202612.5212.5811.9012.4612.462.21%397,631
Oct 8, 202613.6013.7011.7512.1912.19-9.17%806,497
Oct 7, 202613.9314.0313.0013.4213.42-8.83%752,374
Oct 6, 202614.9416.1314.5114.7214.721.66%661,238
Oct 5, 202615.1115.3514.0114.4814.48-3.47%619,124
Oct 2, 202616.0016.1014.6415.0015.00-1.19%759,840
Oct 1, 202615.1715.9714.9515.1815.18-529,897
Sep 30, 202615.4217.5415.1515.1815.180.20%729,910
Sep 29, 202616.5016.5415.0815.1515.15-3.50%578,247
Sep 28, 202616.3518.0215.6515.7015.70-4.09%1,076,830
Sep 25, 202615.7917.0515.3516.3716.372.44%980,968
Sep 24, 202613.6516.4313.5015.9815.9811.05%1,274,420
Sep 23, 202616.4716.5913.7714.3914.399.26%2,789,249
Sep 22, 202612.9713.2312.6413.1713.170.92%850,901
Sep 21, 202612.9713.3112.6113.0513.056.36%710,795
Sep 18, 202613.1913.3411.3512.2712.27-5.54%749,002
Sep 17, 202611.8213.2511.7212.9912.9919.07%725,030
Sep 16, 202611.0311.4110.4910.9110.91-1.00%370,287
Sep 15, 202610.6211.7010.6011.0211.02-2.99%373,943
Sep 14, 202610.0011.959.9711.3611.364.32%514,388
Sep 11, 202611.2411.6010.6710.8910.89-1.27%610,077
Sep 10, 202611.1911.8910.9811.0311.03-6.45%615,049
Sep 9, 202612.6612.9511.7511.7911.79-11.69%888,653
Sep 8, 202614.5315.8512.6813.3513.354.87%1,461,391
Sep 4, 202612.4412.8212.3112.7312.732.66%556,486
Sep 3, 202611.8412.8511.6412.4012.406.90%489,242
Sep 2, 202611.3911.9311.0511.6011.60-0.34%415,917
Sep 1, 202611.6312.5711.5511.6411.64-7.84%427,403
Aug 31, 202612.4513.4012.1012.6312.630.24%468,363
Aug 28, 202614.3114.4312.2112.6012.60-15.09%671,274
Aug 27, 202613.9715.2013.7814.8414.8411.50%421,650
Aug 26, 202614.0514.6013.2613.3113.31-9.70%428,343
Aug 25, 202614.8115.0813.9914.7414.744.84%333,894
Aug 24, 202615.6215.9113.9714.0614.06-16.61%372,435
Aug 21, 202614.9417.3014.8516.8616.8615.32%528,343
Aug 20, 202615.9216.0613.7414.6214.62-8.05%509,823
Aug 19, 202615.8716.5615.0515.9015.90-3.69%450,545
Aug 18, 202616.8018.3116.1516.5116.51-11.81%513,417
Aug 17, 202618.1118.9917.1618.7218.722.13%285,178
Aug 14, 202616.9919.0016.8018.3318.336.45%515,408
Aug 13, 202617.2519.5617.0717.2217.22-1.43%635,495
Aug 12, 202617.0517.7015.7317.4717.477.84%539,007
Aug 11, 202615.9216.5515.2316.2016.204.38%337,360
Aug 10, 202616.2816.7615.2915.5215.52-8.60%571,070
Aug 7, 202614.2117.1014.0216.9816.9824.12%1,089,605