Skip to main content
logo
GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
25.53
+1.47 (6.11%)
At close: Apr 17, 2026, 4:00 PM EDT
24.65
-0.88 (-3.45%)
After-hours: Apr 17, 2026, 7:59 PM EDT

IONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202623.4026.1023.1425.5325.536.11%2,556,392
Apr 16, 202623.9324.7820.0124.0624.066.37%5,531,105
Apr 15, 202618.1222.6617.4222.6222.6242.09%3,687,986
Apr 14, 202612.9015.9912.5415.9215.9240.02%2,090,616
Apr 13, 202610.2711.389.9711.3711.377.06%499,763
Apr 10, 202610.2911.0510.1510.6210.624.94%446,943
Apr 9, 202610.6611.009.9610.1210.12-5.86%364,581
Apr 8, 202612.1312.3010.4910.7510.752.28%628,752
Apr 7, 202610.6010.739.5610.5110.51-4.80%416,203
Apr 6, 202611.0211.8010.6511.0411.04-0.72%364,406
Apr 2, 20269.2611.199.2511.1211.1210.54%474,300
Apr 1, 202611.5211.569.8410.0610.06-6.85%496,819
Mar 31, 20269.7711.009.5810.8010.8016.50%368,667
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
Feb 25, 202614.6316.4814.3515.9715.9712.78%751,942
Feb 24, 202613.6314.4112.9014.1614.165.12%349,727
Feb 23, 202613.6714.2312.8813.4713.47-7.17%475,221
Feb 20, 202615.2416.3513.9514.5114.51-9.20%558,147
Feb 19, 202615.2116.0414.5715.9815.980.44%387,902
Feb 18, 202615.7717.2814.9615.9115.910.76%368,934
Feb 17, 202616.0016.7414.4515.7915.79-5.17%332,411
Feb 13, 202615.0017.0713.7116.6516.6517.50%538,652
Feb 12, 202616.3016.3013.7514.1714.17-13.60%471,805
Feb 11, 202618.8018.8015.7716.4016.40-9.19%502,499
Feb 10, 202617.9819.4017.6018.0618.06-1.79%275,998
Feb 9, 202617.3718.4016.4518.3918.393.03%441,974
Feb 6, 202615.0318.8414.6517.8517.8529.91%1,051,076
Feb 5, 202617.2317.9413.2513.7413.74-28.21%850,675