Skip to main content
logo
Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
12.94
-1.85 (-12.51%)
At close: Feb 27, 2026, 4:00 PM EST
12.61
-0.33 (-2.57%)
After-hours: Feb 27, 2026, 7:59 PM EST

IONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.7013.8411.6212.9412.94-12.51%8,114,549
Feb 26, 202613.7015.4513.5214.7914.7942.35%15,899,649
Feb 25, 20269.4910.739.3310.3910.3912.69%6,539,892
Feb 24, 20268.929.408.419.229.225.25%3,013,289
Feb 23, 20268.909.268.408.768.76-7.40%3,666,011
Feb 20, 20269.9510.619.109.469.46-8.86%4,523,478
Feb 19, 20269.9310.469.4910.3810.380.19%3,868,962
Feb 18, 202610.3311.279.7610.3610.360.97%2,735,898
Feb 17, 202610.3410.969.4110.2610.26-5.35%3,998,579
Feb 13, 20269.7411.158.9310.8410.8417.32%5,833,892
Feb 12, 202610.6710.678.979.249.24-13.64%4,223,023
Feb 11, 202612.3912.3910.2910.7010.70-9.17%3,959,614
Feb 10, 202611.7212.6911.5111.7811.78-1.67%2,674,696
Feb 9, 202611.4212.0710.7611.9811.983.10%3,602,481
Feb 6, 20269.8012.309.5011.6211.6229.40%8,404,731
Feb 5, 202611.4211.748.668.988.98-27.93%7,379,893
Feb 4, 202614.8514.8511.1512.4612.46-16.49%5,962,814
Feb 3, 202615.8115.8113.4614.9214.92-0.47%3,801,795
Feb 2, 202616.6416.6414.2814.9914.99-7.18%3,708,701
Jan 30, 202619.2919.2915.2216.1516.15-15.75%4,771,006
Jan 29, 202621.4821.4818.0519.1719.17-10.42%3,883,791
Jan 28, 202621.7822.4220.6721.4021.401.23%2,702,183
Jan 27, 202620.2021.9818.9621.1421.149.59%3,696,337
Jan 26, 202623.9126.3018.8019.2919.29-16.75%8,004,437
Jan 23, 202624.9525.3722.4923.1723.17-8.16%2,724,846
Jan 22, 202625.0426.1023.8425.2325.233.57%3,699,341
Jan 21, 202627.9828.8021.5124.3624.36-8.83%7,300,711
Jan 20, 202625.3730.5124.5426.7226.72-0.52%3,666,125
Jan 16, 202624.1827.9723.7026.8626.8612.76%3,295,658
Jan 15, 202627.6627.9923.8223.8223.82-12.72%3,168,866
Jan 14, 202624.9927.3323.7027.2927.297.53%2,572,007
Jan 13, 202627.9128.5424.3625.3825.38-7.61%2,457,759
Jan 12, 202624.8827.5724.2427.4727.476.02%1,712,084
Jan 9, 202628.0129.3025.7825.9125.91-4.11%2,032,768
Jan 8, 202626.2029.2525.0327.0227.022.39%1,765,891
Jan 7, 202626.8528.6125.9126.3926.39-3.83%1,319,568
Jan 6, 202625.3627.4423.7727.4427.448.54%1,810,003
Jan 5, 202624.2626.9523.2025.2825.287.94%3,092,140
Jan 2, 202622.6923.7320.6023.4223.427.93%2,412,779
Dec 31, 202522.4023.1721.4921.7021.70-1.85%926,791
Dec 30, 202523.3023.6321.9022.1122.11-2.51%1,787,994
Dec 29, 202522.7424.1522.0322.6822.13-3.41%3,323,207
Dec 26, 202527.4627.4623.2223.4822.91-15.54%4,143,811
Dec 24, 202530.0130.0126.5027.8027.12-5.95%1,752,997
Dec 23, 202531.0033.3329.2829.5628.84-9.13%2,010,508
Dec 22, 202528.2534.4027.9432.5331.7421.97%3,049,414
Dec 19, 202525.1927.6525.1526.6726.028.55%1,570,465
Dec 18, 202526.5026.9024.1724.5723.972.33%1,964,140
Dec 17, 202529.0031.0923.9024.0123.42-15.10%2,516,894
Dec 16, 202525.4928.5625.4928.2827.5915.10%1,898,584