Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
64.40
-10.20 (-13.67%)
At close: May 30, 2025, 4:00 PM
62.19
-2.21 (-3.43%)
After-hours: May 30, 2025, 7:52 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 64.84 | 68.91 | 61.36 | 62.19 | - | -16.64% | 1,014,505 |
| 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 |
| 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 |