GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
45.57
+2.33 (5.39%)
At close: May 27, 2026, 4:00 PM EDT
42.83
-2.74 (-6.01%)
Pre-market: May 28, 2026, 5:09 AM EDT
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 42.00 | 47.38 | 37.81 | 45.57 | 45.57 | 5.39% | 861,387 |
| May 26, 2026 | 44.32 | 44.93 | 38.92 | 43.24 | 43.24 | 0.12% | 1,014,028 |
| May 22, 2026 | 36.39 | 45.89 | 35.98 | 43.19 | 43.19 | 15.79% | 1,977,856 |
| 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 |
| Apr 8, 2026 | 12.13 | 12.30 | 10.49 | 10.75 | 10.75 | 2.28% | 637,987 |
| Apr 7, 2026 | 10.60 | 10.73 | 9.56 | 10.51 | 10.51 | -4.80% | 504,367 |
| Apr 6, 2026 | 11.02 | 11.80 | 10.65 | 11.04 | 11.04 | -0.72% | 366,543 |
| Apr 2, 2026 | 9.26 | 11.19 | 9.25 | 11.12 | 11.12 | 10.54% | 476,670 |
| Apr 1, 2026 | 11.52 | 11.56 | 9.84 | 10.06 | 10.06 | -6.85% | 511,112 |
| Mar 31, 2026 | 9.77 | 11.00 | 9.58 | 10.80 | 10.80 | 16.50% | 372,387 |
| Mar 30, 2026 | 10.13 | 10.32 | 8.76 | 9.27 | 9.27 | -7.02% | 606,816 |
| Mar 27, 2026 | 11.63 | 11.63 | 9.80 | 9.97 | 9.97 | -15.51% | 621,306 |
| Mar 26, 2026 | 13.04 | 13.25 | 11.66 | 11.80 | 11.80 | -12.66% | 393,065 |
| Mar 25, 2026 | 14.88 | 15.47 | 13.30 | 13.51 | 13.51 | -4.46% | 358,006 |
| Mar 24, 2026 | 13.88 | 14.85 | 13.48 | 14.14 | 14.14 | -2.21% | 166,656 |
| Mar 23, 2026 | 13.45 | 14.97 | 13.10 | 14.46 | 14.46 | 10.21% | 426,674 |
| Mar 20, 2026 | 13.50 | 13.84 | 12.43 | 13.12 | 13.12 | -3.60% | 240,442 |
| Mar 19, 2026 | 13.26 | 14.15 | 12.59 | 13.61 | 13.61 | -2.79% | 363,987 |
| Mar 18, 2026 | 14.74 | 15.44 | 14.00 | 14.00 | 14.00 | -6.60% | 375,200 |
| Mar 17, 2026 | 14.94 | 15.60 | 14.65 | 14.99 | 14.99 | 0.54% | 313,027 |