Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
40.30
-2.80 (-6.50%)
At close: May 5, 2025, 4:00 PM
39.83
-0.47 (-1.17%)
After-hours: May 5, 2025, 5:41 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 41.40 | 42.10 | 39.63 | 40.74 | - | -5.48% | 161,156 |
| May 2, 2025 | 35.05 | 44.17 | 35.05 | 43.10 | 43.10 | 26.58% | 666,041 |
| May 1, 2025 | 36.45 | 36.67 | 33.87 | 34.05 | 34.05 | -0.96% | 258,753 |
| Apr 30, 2025 | 32.79 | 34.60 | 31.64 | 34.38 | 34.38 | -4.63% | 198,358 |
| Apr 29, 2025 | 38.63 | 38.84 | 35.13 | 36.05 | 36.05 | -4.28% | 152,184 |
| Apr 28, 2025 | 39.70 | 40.98 | 34.02 | 37.66 | 37.66 | -1.62% | 410,738 |
| Apr 25, 2025 | 37.33 | 43.37 | 35.38 | 38.28 | 38.28 | 3.80% | 529,733 |
| Apr 24, 2025 | 33.78 | 39.95 | 33.78 | 36.88 | 36.88 | 11.76% | 382,283 |
| Apr 23, 2025 | 34.15 | 35.58 | 31.91 | 33.00 | 33.00 | 9.60% | 368,256 |
| Apr 22, 2025 | 27.94 | 31.07 | 26.70 | 30.11 | 30.11 | 12.39% | 237,306 |
| Apr 21, 2025 | 29.22 | 29.46 | 25.50 | 26.79 | 26.79 | -13.64% | 249,270 |
| Apr 17, 2025 | 29.16 | 31.23 | 28.07 | 31.02 | 31.02 | 9.77% | 350,886 |
| Apr 16, 2025 | 28.41 | 30.09 | 26.55 | 28.26 | 28.26 | -7.13% | 223,074 |
| Apr 15, 2025 | 30.55 | 31.73 | 28.54 | 30.43 | 30.43 | 0.86% | 225,291 |
| Apr 14, 2025 | 36.00 | 37.38 | 28.80 | 30.17 | 30.17 | -5.84% | 512,202 |
| Apr 11, 2025 | 32.50 | 34.83 | 30.55 | 32.04 | 32.04 | 1.71% | 499,615 |
| Apr 10, 2025 | 30.00 | 33.34 | 28.22 | 31.50 | 31.50 | -3.58% | 437,739 |
| Apr 9, 2025 | 23.61 | 33.02 | 22.46 | 32.67 | 32.67 | 48.10% | 949,555 |
| Apr 8, 2025 | 28.48 | 29.62 | 20.85 | 22.06 | 22.06 | -13.08% | 751,267 |
| Apr 7, 2025 | 18.96 | 28.02 | 17.41 | 25.38 | 25.38 | 19.10% | 867,998 |
| Apr 4, 2025 | 25.50 | 26.27 | 18.27 | 21.31 | 21.31 | -22.25% | 813,708 |
| Apr 3, 2025 | 26.56 | 28.76 | 25.60 | 27.41 | 27.41 | -14.32% | 486,092 |
| Apr 2, 2025 | 26.82 | 33.79 | 26.77 | 31.99 | 31.99 | 16.24% | 902,329 |
| Apr 1, 2025 | 29.97 | 30.76 | 25.41 | 27.52 | 27.52 | 9.95% | 500,899 |
| Mar 31, 2025 | 23.64 | 27.44 | 23.34 | 25.03 | 25.03 | -7.30% | 176,687 |
| 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 |