GraniteShares 2x Long IONQ Daily ETF (IONL)

NASDAQ: IONL · Real-Time Price · USD

18.33

+1.11 (6.45%)

At close: Aug 14, 2026, 4:00 PM EDT

18.30

-0.03 (-0.16%)

After-hours: Aug 14, 2026, 7:58 PM EDT

IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.99	19.00	16.80	18.33	18.33	6.45%	511,510
Aug 13, 2026	17.25	19.56	17.07	17.22	17.22	-1.43%	621,673
Aug 12, 2026	17.05	17.70	15.73	17.47	17.47	7.84%	530,625
Aug 11, 2026	15.92	16.55	15.23	16.20	16.20	4.38%	321,326
Aug 10, 2026	16.28	16.76	15.29	15.52	15.52	-8.60%	554,868
Aug 7, 2026	14.21	17.10	14.02	16.98	16.98	24.12%	1,065,341
Aug 6, 2026	14.96	15.21	13.68	13.68	13.68	-1.72%	1,014,842
Aug 5, 2026	14.70	15.30	13.75	13.92	13.92	-8.54%	835,423
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
Jun 25, 2026	29.01	29.28	24.20	24.65	24.65	-11.41%	664,692
Jun 24, 2026	32.00	32.00	26.42	27.82	27.82	-14.51%	715,580
Jun 23, 2026	31.20	36.68	30.57	32.54	32.54	-2.31%	847,224
Jun 22, 2026	31.09	37.24	30.02	33.31	33.31	6.80%	1,022,912
Jun 18, 2026	30.70	31.30	27.38	31.19	31.19	6.05%	573,286
Jun 17, 2026	31.31	32.66	29.08	29.41	29.41	-4.85%	579,081
Jun 16, 2026	35.50	36.74	30.52	30.91	30.91	-16.86%	721,406
Jun 15, 2026	37.28	39.63	36.38	37.18	37.18	11.52%	768,910
Jun 12, 2026	33.30	35.92	31.33	33.34	33.34	-0.33%	602,915
Jun 11, 2026	31.79	35.16	29.84	33.45	33.45	4.73%	670,018
Jun 10, 2026	32.84	36.53	31.89	31.94	31.94	0.13%	726,676
Jun 9, 2026	39.46	41.04	27.76	31.90	31.90	-20.05%	1,002,324
Jun 8, 2026	36.19	42.20	34.30	39.90	39.90	21.09%	614,214
Jun 5, 2026	42.31	42.46	31.61	32.95	32.95	-27.05%	869,425
Jun 4, 2026	47.18	50.56	43.13	45.17	45.17	-7.76%	551,232