Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
103.50
+1.63 (1.60%)
Oct 30, 2025, 12:43 PM EDT - Market open

IONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202595.90102.1192.05101.64--0.23%361,587
Oct 29, 202594.88104.7592.00101.87101.8713.58%1,050,349
Oct 28, 2025108.50115.0089.2889.6989.69-17.90%1,568,096
Oct 27, 2025110.00118.00107.70109.25109.258.06%1,076,736
Oct 24, 2025106.20113.5299.79101.10101.103.16%965,065
Oct 23, 2025103.20109.0991.0098.0098.0013.74%2,906,983
Oct 22, 202595.4798.8775.4686.1686.16-13.47%1,843,920
Oct 21, 2025102.82104.6792.1299.5799.57-1.93%1,017,351
Oct 20, 2025120.15120.1597.01101.53101.53-9.61%1,045,994
Oct 17, 2025121.73122.45105.70112.32112.32-8.68%1,054,905
Oct 16, 2025156.11156.11122.26123.00123.00-19.02%1,084,617
Oct 15, 2025185.00185.33143.98151.89151.89-12.71%827,202
Oct 14, 2025184.90190.44167.00174.01174.01-10.80%703,212
Oct 13, 2025162.81205.85157.28195.07195.0731.56%851,736
Oct 10, 2025177.11179.00148.28148.28148.28-17.73%1,146,106
Oct 9, 2025168.78182.42163.32180.23180.238.00%623,126
Oct 8, 2025188.26202.40158.47166.88166.88-12.08%812,086
Oct 7, 2025197.58207.91172.27189.80189.800.61%962,334
Oct 6, 2025157.14190.00157.14188.65188.6515.41%935,950
Oct 3, 2025152.49165.65142.92163.46163.4610.30%1,202,299
Oct 2, 2025129.71148.35128.50148.20148.2020.48%965,632
Oct 1, 2025116.51129.90112.29123.01123.015.11%777,274
Sep 30, 2025125.50131.23113.72117.03117.03-8.44%681,093
Sep 29, 2025145.83147.16124.20127.82127.82-9.34%651,429
Sep 26, 2025145.80154.49132.94140.99140.99-6.27%865,218
Sep 25, 2025159.22163.49139.43150.42150.42-12.31%1,107,739
Sep 24, 2025177.24181.00158.02171.53171.53-3.11%796,866
Sep 23, 2025173.01181.22161.01177.04177.048.81%1,069,207
Sep 22, 2025143.80168.51137.71162.71162.714.04%720,369
Sep 19, 2025137.48159.99137.48156.39156.3910.51%840,868
Sep 18, 2025148.00156.50135.54141.52141.524.46%943,496
Sep 17, 2025126.95139.54118.76135.48135.489.73%1,376,291
Sep 16, 2025110.53125.19103.91123.47123.4710.86%555,561
Sep 15, 2025104.00114.26100.47111.37111.3712.78%1,028,886
Sep 12, 202573.95100.5073.6098.7598.7536.45%2,070,951
Sep 11, 202564.1073.2362.2072.3772.3713.93%701,199
Sep 10, 202565.0967.3762.6563.5263.52-0.49%479,435
Sep 9, 202556.7364.6756.0063.8363.8314.37%774,232
Sep 8, 202559.0760.0054.2555.8155.81-4.01%458,309
Sep 5, 202560.1360.5954.5958.1458.14-1.36%450,923
Sep 4, 202556.6561.6455.6158.9458.944.80%564,711
Sep 3, 202560.8962.6355.0056.2456.24-9.06%402,785
Sep 2, 202556.4762.0454.1761.8461.841.00%449,896
Aug 29, 202560.4562.5758.5261.2361.23-2.79%429,377
Aug 28, 202558.3464.1258.3062.9962.999.13%897,084
Aug 27, 202556.5861.2556.0357.7257.723.11%771,663
Aug 26, 202551.1056.3550.8555.9855.9810.85%570,524
Aug 25, 202553.2853.4550.3050.5050.50-5.78%359,931
Aug 22, 202546.5853.9945.8553.6053.6013.85%811,495
Aug 21, 202547.0247.6045.2947.0847.081.62%447,709