Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
68.57
+5.89 (9.40%)
At close: Jul 16, 2025, 4:00 PM
67.83
-0.74 (-1.08%)
After-hours: Jul 16, 2025, 4:24 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 65.00 | 68.20 | 64.01 | 63.03 | - | 0.56% | 218,314 |
| Jul 15, 2025 | 65.72 | 67.67 | 61.50 | 62.68 | 62.68 | -4.36% | 668,394 |
| Jul 14, 2025 | 65.16 | 66.59 | 62.50 | 65.54 | 65.54 | 2.39% | 563,456 |
| Jul 11, 2025 | 74.61 | 76.50 | 63.76 | 64.01 | 64.01 | -17.83% | 1,071,764 |
| Jul 10, 2025 | 76.98 | 79.37 | 73.28 | 77.90 | 77.90 | 1.63% | 530,865 |
| Jul 9, 2025 | 77.30 | 82.25 | 73.20 | 76.65 | 76.65 | 2.17% | 836,659 |
| Jul 8, 2025 | 80.20 | 84.31 | 73.91 | 75.02 | 75.02 | -0.82% | 791,303 |
| Jul 7, 2025 | 79.05 | 82.16 | 68.00 | 75.64 | 75.64 | 3.77% | 1,068,862 |
| Jul 3, 2025 | 72.60 | 76.89 | 69.15 | 72.89 | 72.89 | -1.92% | 373,876 |
| Jul 2, 2025 | 63.50 | 74.80 | 61.72 | 74.32 | 74.32 | 22.50% | 833,967 |
| Jul 1, 2025 | 67.67 | 68.50 | 59.31 | 60.67 | 60.67 | -13.32% | 739,745 |
| Jun 30, 2025 | 64.42 | 73.34 | 64.00 | 69.99 | 69.99 | 13.88% | 1,031,355 |
| Jun 27, 2025 | 65.14 | 66.50 | 57.63 | 61.46 | 61.46 | -4.30% | 502,372 |
| Jun 26, 2025 | 60.00 | 66.03 | 58.71 | 64.22 | 64.22 | 15.11% | 889,383 |
| Jun 25, 2025 | 67.14 | 68.01 | 55.58 | 55.79 | 55.79 | -13.30% | 657,592 |
| Jun 24, 2025 | 67.47 | 70.34 | 63.21 | 64.35 | 64.35 | -1.33% | 705,052 |
| Jun 23, 2025 | 58.48 | 65.38 | 53.60 | 65.22 | 65.22 | 3.79% | 1,101,363 |
| Jun 20, 2025 | 61.54 | 66.12 | 58.60 | 62.84 | 62.84 | 3.75% | 1,080,704 |
| Jun 18, 2025 | 54.76 | 60.80 | 54.00 | 60.57 | 60.57 | 8.10% | 806,632 |
| Jun 17, 2025 | 55.39 | 57.98 | 52.66 | 56.03 | 56.03 | -2.47% | 714,335 |
| Jun 16, 2025 | 54.23 | 59.64 | 50.34 | 57.45 | 57.45 | 2.98% | 1,273,760 |
| Jun 13, 2025 | 54.78 | 61.62 | 54.55 | 55.79 | 55.79 | -4.75% | 1,025,188 |
| Jun 12, 2025 | 60.28 | 64.97 | 58.24 | 58.57 | 58.57 | -5.20% | 1,151,763 |
| Jun 11, 2025 | 67.43 | 74.65 | 59.27 | 61.78 | 61.78 | -0.10% | 2,639,695 |
| Jun 10, 2025 | 64.63 | 75.00 | 60.89 | 61.84 | 61.84 | -1.14% | 1,505,955 |
| Jun 9, 2025 | 70.49 | 70.49 | 59.18 | 62.55 | 62.55 | 5.07% | 1,481,024 |
| Jun 6, 2025 | 55.51 | 62.12 | 53.17 | 59.53 | 59.53 | 12.62% | 898,348 |
| Jun 5, 2025 | 60.61 | 60.79 | 50.53 | 52.86 | 52.86 | -14.93% | 966,126 |
| Jun 4, 2025 | 62.90 | 63.76 | 56.98 | 62.14 | 62.14 | -1.08% | 595,408 |
| Jun 3, 2025 | 69.00 | 71.00 | 62.00 | 62.82 | 62.82 | -3.81% | 740,918 |
| Jun 2, 2025 | 63.38 | 66.88 | 58.31 | 65.31 | 65.31 | 1.41% | 599,152 |
| May 30, 2025 | 64.84 | 68.91 | 61.24 | 64.40 | 64.40 | -13.67% | 1,273,527 |
| May 29, 2025 | 93.18 | 96.11 | 73.77 | 74.60 | 74.60 | -18.29% | 1,120,848 |
| May 28, 2025 | 85.41 | 96.53 | 80.10 | 91.30 | 91.30 | -2.08% | 1,002,764 |
| May 27, 2025 | 87.95 | 93.50 | 77.01 | 93.24 | 93.24 | 10.28% | 1,198,327 |
| May 23, 2025 | 69.63 | 92.83 | 68.10 | 84.55 | 84.55 | -0.83% | 1,812,568 |
| May 22, 2025 | 50.41 | 94.07 | 49.99 | 85.26 | 85.26 | 73.14% | 3,280,323 |
| May 21, 2025 | 54.30 | 58.77 | 48.83 | 49.24 | 49.24 | -10.24% | 647,307 |
| May 20, 2025 | 56.90 | 56.90 | 51.45 | 54.86 | 54.86 | 1.18% | 516,667 |
| May 19, 2025 | 49.45 | 54.23 | 47.37 | 54.22 | 54.22 | 0.65% | 507,841 |
| May 16, 2025 | 49.50 | 54.26 | 48.08 | 53.87 | 53.87 | 14.62% | 627,761 |
| May 15, 2025 | 47.92 | 52.22 | 45.99 | 47.00 | 47.00 | -4.67% | 417,304 |
| May 14, 2025 | 51.05 | 54.88 | 47.59 | 49.30 | 49.30 | 1.02% | 640,389 |
| May 13, 2025 | 47.30 | 51.50 | 46.37 | 48.80 | 48.80 | 1.75% | 612,789 |
| May 12, 2025 | 48.95 | 50.75 | 45.40 | 47.96 | 47.96 | 10.84% | 736,827 |
| May 9, 2025 | 44.32 | 47.35 | 40.00 | 43.27 | 43.27 | -4.44% | 772,023 |
| May 8, 2025 | 44.12 | 49.43 | 35.50 | 45.28 | 45.28 | 18.75% | 1,192,706 |
| May 7, 2025 | 37.35 | 38.59 | 36.67 | 38.13 | 38.13 | -2.00% | 217,633 |
| May 6, 2025 | 36.37 | 39.12 | 35.11 | 38.91 | 38.91 | -2.31% | 212,073 |
| May 5, 2025 | 40.86 | 42.50 | 39.51 | 39.83 | 39.83 | -7.59% | 283,636 |