Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
166.88
-22.92 (-12.08%)
At close: Oct 8, 2025, 4:00 PM EDT
171.60
+4.72 (2.83%)
After-hours: Oct 8, 2025, 7:59 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 188.26 | 202.40 | 158.47 | 166.88 | 166.88 | -12.08% | 790,181 |
| Oct 7, 2025 | 197.58 | 207.91 | 172.27 | 189.80 | 189.80 | 0.61% | 962,334 |
| Oct 6, 2025 | 157.14 | 190.00 | 157.14 | 188.65 | 188.65 | 15.41% | 935,950 |
| Oct 3, 2025 | 152.49 | 165.65 | 142.92 | 163.46 | 163.46 | 10.30% | 1,202,299 |
| Oct 2, 2025 | 129.71 | 148.35 | 128.50 | 148.20 | 148.20 | 20.48% | 965,632 |
| Oct 1, 2025 | 116.51 | 129.90 | 112.29 | 123.01 | 123.01 | 5.11% | 777,274 |
| Sep 30, 2025 | 125.50 | 131.23 | 113.72 | 117.03 | 117.03 | -8.44% | 681,093 |
| Sep 29, 2025 | 145.83 | 147.16 | 124.20 | 127.82 | 127.82 | -9.34% | 651,429 |
| Sep 26, 2025 | 145.80 | 154.49 | 132.94 | 140.99 | 140.99 | -6.27% | 865,218 |
| Sep 25, 2025 | 159.22 | 163.49 | 139.43 | 150.42 | 150.42 | -12.31% | 1,107,739 |
| Sep 24, 2025 | 177.24 | 181.00 | 158.02 | 171.53 | 171.53 | -3.11% | 796,866 |
| Sep 23, 2025 | 173.01 | 181.22 | 161.01 | 177.04 | 177.04 | 8.81% | 1,069,207 |
| Sep 22, 2025 | 143.80 | 168.51 | 137.71 | 162.71 | 162.71 | 4.04% | 720,369 |
| Sep 19, 2025 | 137.48 | 159.99 | 137.48 | 156.39 | 156.39 | 10.51% | 840,868 |
| Sep 18, 2025 | 148.00 | 156.50 | 135.54 | 141.52 | 141.52 | 4.46% | 943,496 |
| Sep 17, 2025 | 126.95 | 139.54 | 118.76 | 135.48 | 135.48 | 9.73% | 1,376,291 |
| Sep 16, 2025 | 110.53 | 125.19 | 103.91 | 123.47 | 123.47 | 10.86% | 555,561 |
| Sep 15, 2025 | 104.00 | 114.26 | 100.47 | 111.37 | 111.37 | 12.78% | 1,028,886 |
| Sep 12, 2025 | 73.95 | 100.50 | 73.60 | 98.75 | 98.75 | 36.45% | 2,070,951 |
| Sep 11, 2025 | 64.10 | 73.23 | 62.20 | 72.37 | 72.37 | 13.93% | 701,199 |
| Sep 10, 2025 | 65.09 | 67.37 | 62.65 | 63.52 | 63.52 | -0.49% | 479,435 |
| Sep 9, 2025 | 56.73 | 64.67 | 56.00 | 63.83 | 63.83 | 14.37% | 774,232 |
| Sep 8, 2025 | 59.07 | 60.00 | 54.25 | 55.81 | 55.81 | -4.01% | 458,309 |
| Sep 5, 2025 | 60.13 | 60.59 | 54.59 | 58.14 | 58.14 | -1.36% | 450,923 |
| Sep 4, 2025 | 56.65 | 61.64 | 55.61 | 58.94 | 58.94 | 4.80% | 564,711 |
| Sep 3, 2025 | 60.89 | 62.63 | 55.00 | 56.24 | 56.24 | -9.06% | 402,785 |
| Sep 2, 2025 | 56.47 | 62.04 | 54.17 | 61.84 | 61.84 | 1.00% | 449,896 |
| Aug 29, 2025 | 60.45 | 62.57 | 58.52 | 61.23 | 61.23 | -2.79% | 429,377 |
| Aug 28, 2025 | 58.34 | 64.12 | 58.30 | 62.99 | 62.99 | 9.13% | 897,084 |
| Aug 27, 2025 | 56.58 | 61.25 | 56.03 | 57.72 | 57.72 | 3.11% | 771,663 |
| Aug 26, 2025 | 51.10 | 56.35 | 50.85 | 55.98 | 55.98 | 10.85% | 570,524 |
| Aug 25, 2025 | 53.28 | 53.45 | 50.30 | 50.50 | 50.50 | -5.78% | 359,931 |
| Aug 22, 2025 | 46.58 | 53.99 | 45.85 | 53.60 | 53.60 | 13.85% | 811,495 |
| Aug 21, 2025 | 47.02 | 47.60 | 45.29 | 47.08 | 47.08 | 1.62% | 447,709 |
| Aug 20, 2025 | 47.65 | 47.83 | 41.15 | 46.33 | 46.33 | -0.09% | 920,205 |
| Aug 19, 2025 | 55.94 | 55.94 | 45.70 | 46.37 | 46.37 | -16.94% | 941,243 |
| Aug 18, 2025 | 55.28 | 56.51 | 52.50 | 55.83 | 55.83 | 0.05% | 478,449 |
| Aug 15, 2025 | 57.14 | 57.27 | 53.60 | 55.80 | 55.80 | -4.24% | 372,593 |
| Aug 14, 2025 | 56.76 | 58.50 | 53.34 | 58.27 | 58.27 | -1.35% | 833,765 |
| Aug 13, 2025 | 65.11 | 65.11 | 57.57 | 59.07 | 59.07 | -8.15% | 1,059,711 |
| Aug 12, 2025 | 69.18 | 70.20 | 63.01 | 64.31 | 64.31 | -8.51% | 793,797 |
| Aug 11, 2025 | 61.71 | 75.62 | 60.24 | 70.29 | 70.29 | 14.39% | 1,317,417 |
| Aug 8, 2025 | 57.53 | 62.72 | 57.25 | 61.45 | 61.45 | 7.17% | 1,132,716 |
| Aug 7, 2025 | 53.37 | 60.66 | 52.53 | 57.34 | 57.34 | -4.10% | 1,261,596 |
| Aug 6, 2025 | 66.45 | 66.47 | 58.43 | 59.79 | 59.79 | -3.70% | 1,104,943 |
| Aug 5, 2025 | 58.20 | 63.30 | 56.93 | 62.09 | 62.09 | 10.52% | 1,059,043 |
| Aug 4, 2025 | 53.49 | 58.15 | 52.36 | 56.18 | 56.18 | 9.34% | 583,959 |
| Aug 1, 2025 | 53.49 | 54.49 | 48.93 | 51.38 | 51.38 | -9.21% | 757,772 |
| Jul 31, 2025 | 59.27 | 63.25 | 55.69 | 56.59 | 56.59 | -0.37% | 736,499 |
| Jul 30, 2025 | 59.10 | 62.20 | 54.65 | 56.80 | 56.80 | -2.82% | 565,248 |