Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
25.03
-1.97 (-7.30%)
Mar 31, 2025, 4:00 PM EDT - Market closed
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.64 | 27.44 | 23.34 | 25.03 | 25.03 | -7.30% | 172,660 |
| Mar 28, 2025 | 28.60 | 28.68 | 24.65 | 27.00 | 27.00 | -6.80% | 213,605 |
| Mar 27, 2025 | 30.00 | 32.83 | 28.67 | 28.97 | 28.97 | -9.30% | 272,852 |
| Mar 26, 2025 | 37.22 | 39.80 | 31.52 | 31.94 | 31.94 | -5.78% | 611,295 |
| Mar 25, 2025 | 34.71 | 35.40 | 32.50 | 33.90 | 33.90 | -4.13% | 256,781 |
| Mar 24, 2025 | 28.79 | 35.80 | 28.57 | 35.36 | 35.36 | 35.17% | 605,013 |
| Mar 21, 2025 | 23.19 | 27.24 | 23.19 | 26.16 | 26.16 | 8.95% | 265,732 |
| Mar 20, 2025 | 29.40 | 32.18 | 22.56 | 24.01 | 24.01 | -18.19% | 384,308 |
| Mar 19, 2025 | 30.09 | 31.17 | 26.75 | 29.35 | 29.35 | 5.39% | 186,714 |
| Mar 18, 2025 | 30.43 | 32.59 | 27.82 | 27.85 | 27.85 | -18.11% | 335,849 |
| Mar 17, 2025 | 34.00 | 35.54 | 31.63 | 34.01 | 34.01 | -0.76% | 576,365 |
| Mar 14, 2025 | 27.90 | 34.58 | 27.90 | 34.27 | 34.27 | 33.66% | 536,902 |
| Mar 13, 2025 | 26.50 | 28.46 | 23.65 | 25.64 | 25.64 | -3.69% | 263,250 |