GraniteShares 2x Long IONQ Daily ETF (IONL)

NASDAQ: IONL · Real-Time Price · USD

31.19

+1.78 (6.05%)

At close: Jun 18, 2026, 4:00 PM EDT

30.68

-0.51 (-1.64%)

After-hours: Jun 18, 2026, 7:54 PM EDT

IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.70	31.30	27.38	31.19	31.19	6.05%	550,968
Jun 17, 2026	31.31	32.66	29.08	29.41	29.41	-4.85%	556,729
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
Jun 3, 2026	51.99	56.87	47.81	48.97	48.97	-8.47%	681,781
Jun 2, 2026	50.83	55.29	50.29	53.50	53.50	6.05%	647,740
Jun 1, 2026	51.16	55.33	47.10	50.45	50.45	-8.07%	753,644
May 29, 2026	51.51	55.00	47.08	54.88	54.88	5.23%	538,771
May 28, 2026	44.90	53.90	44.90	52.15	52.15	14.44%	864,709
May 27, 2026	42.00	47.38	37.81	45.57	45.57	5.39%	881,293
May 26, 2026	44.32	44.93	38.92	43.24	43.24	0.12%	1,041,319
May 22, 2026	36.39	45.89	35.98	43.19	43.19	15.79%	1,999,781
May 21, 2026	32.40	39.80	31.61	37.30	37.30	24.21%	2,633,842
May 20, 2026	26.85	30.23	25.48	30.03	30.03	17.03%	823,871
May 19, 2026	24.98	26.75	22.59	25.66	25.66	-4.04%	823,623
May 18, 2026	29.72	29.72	24.57	26.74	26.74	-10.00%	908,944
May 15, 2026	33.03	33.15	28.84	29.71	29.71	-19.13%	1,076,870
May 14, 2026	33.08	37.65	32.55	36.74	36.74	7.68%	853,799
May 13, 2026	34.90	35.27	31.20	34.12	34.12	-2.12%	899,109
May 12, 2026	36.40	39.00	30.20	34.86	34.86	-3.97%	2,269,104
May 11, 2026	26.15	38.06	26.15	36.30	36.30	31.24%	2,384,724
May 8, 2026	27.00	27.80	23.80	27.66	27.66	6.47%	1,378,338
May 7, 2026	28.81	31.11	24.26	25.98	25.98	-18.63%	2,137,645
May 6, 2026	28.02	32.93	27.42	31.93	31.93	18.92%	3,037,354
May 5, 2026	25.30	27.19	23.50	26.85	26.85	9.55%	919,998
May 4, 2026	25.37	28.08	24.00	24.51	24.51	-1.72%	1,251,142
May 1, 2026	23.65	25.00	22.44	24.94	24.94	4.97%	713,253
Apr 30, 2026	20.62	24.23	20.29	23.76	23.76	13.68%	960,981
Apr 29, 2026	21.30	21.38	18.50	20.90	20.90	-4.65%	972,894
Apr 28, 2026	21.31	23.10	21.02	21.92	21.92	-3.61%	937,951
Apr 27, 2026	21.04	22.83	19.95	22.74	22.74	5.38%	1,083,714
Apr 24, 2026	23.20	23.25	20.07	21.58	21.58	-4.43%	1,484,337
Apr 23, 2026	25.90	27.25	20.60	22.58	22.58	-15.71%	2,047,432
Apr 22, 2026	26.76	28.70	25.87	26.79	26.79	4.65%	1,472,402
Apr 21, 2026	27.99	28.37	24.90	25.60	25.60	-8.57%	1,851,515
Apr 20, 2026	24.56	28.19	24.44	28.00	28.00	9.67%	2,309,631
Apr 17, 2026	23.40	26.10	23.14	25.53	25.53	6.11%	2,606,892
Apr 16, 2026	23.93	24.78	20.01	24.06	24.06	6.37%	5,797,921
Apr 15, 2026	18.12	22.66	17.42	22.62	22.62	42.09%	4,047,468
Apr 14, 2026	12.90	15.99	12.54	15.92	15.92	40.02%	2,159,581
Apr 13, 2026	10.27	11.38	9.97	11.37	11.37	7.06%	524,281
Apr 10, 2026	10.29	11.05	10.15	10.62	10.62	4.94%	448,807
Apr 9, 2026	10.66	11.00	9.96	10.12	10.12	-5.86%	381,136