Defiance Daily Target 2X Long IONQ ETF (IONX)

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	27.46	27.46	23.55	23.63	-	-15.00%	3,131,867
Dec 24, 2025	30.01	30.01	26.50	27.80	27.80	-5.95%	1,725,572
Dec 23, 2025	31.00	33.33	29.28	29.56	29.56	-9.13%	1,960,049
Dec 22, 2025	28.25	34.40	27.94	32.53	32.53	21.97%	3,021,831
Dec 19, 2025	25.19	27.65	25.15	26.67	26.67	8.55%	1,557,975
Dec 18, 2025	26.50	26.90	24.17	24.57	24.57	2.33%	1,956,407
Dec 17, 2025	29.00	31.09	23.90	24.01	24.01	-15.10%	2,516,894
Dec 16, 2025	25.49	28.56	25.49	28.28	28.28	15.10%	1,853,148
Dec 15, 2025	30.01	30.28	23.52	24.57	24.57	-17.02%	2,488,920
Dec 12, 2025	31.70	32.58	27.98	29.61	29.61	-8.13%	1,572,696
Dec 11, 2025	31.83	32.70	28.20	32.23	32.23	2.73%	1,649,087
Dec 10, 2025	33.62	33.78	30.74	31.38	31.38	-10.05%	1,429,665
Dec 9, 2025	34.00	36.38	32.99	34.88	34.88	0.07%	1,297,641
Dec 8, 2025	33.94	35.42	31.25	34.86	34.86	6.38%	1,675,494
Dec 5, 2025	34.27	34.74	30.75	32.77	32.77	-7.54%	1,708,812
Dec 4, 2025	28.38	36.07	28.04	35.44	35.44	24.89%	3,183,020
Dec 3, 2025	26.50	28.68	24.65	28.38	28.38	7.08%	1,387,082
Dec 2, 2025	27.19	29.10	26.46	26.50	26.50	-1.23%	1,393,836
Dec 1, 2025	28.71	28.75	26.15	26.83	26.83	-8.49%	1,580,598
Nov 28, 2025	27.60	29.98	27.37	29.32	29.32	9.53%	1,111,074
Nov 26, 2025	27.39	28.28	25.67	26.77	26.77	-0.56%	1,198,640
Nov 25, 2025	26.29	27.85	23.72	26.92	26.92	1.09%	1,669,760
Nov 24, 2025	22.47	27.17	22.31	26.63	26.63	23.77%	2,505,240
Nov 21, 2025	22.43	22.50	17.72	21.52	21.52	3.12%	5,573,512
Nov 20, 2025	29.99	31.21	20.51	20.87	20.87	-28.61%	3,645,418
Nov 19, 2025	30.91	32.77	28.61	29.23	29.23	-5.22%	1,977,122
Nov 18, 2025	28.50	32.21	28.45	30.84	30.84	5.31%	1,873,828
Nov 17, 2025	27.91	31.00	26.94	29.28	29.28	2.85%	2,083,814
Nov 14, 2025	23.55	30.33	23.50	28.47	28.47	6.63%	3,860,034
Nov 13, 2025	31.91	32.15	25.15	26.70	26.70	-20.80%	4,573,168
Nov 12, 2025	39.46	40.62	32.50	33.71	33.71	-13.59%	1,906,648
Nov 11, 2025	39.06	41.28	37.99	39.01	39.01	-3.43%	1,212,690
Nov 10, 2025	44.67	46.12	39.52	40.40	40.40	-13.14%	2,555,754
Nov 7, 2025	39.54	46.56	34.08	46.51	46.51	6.09%	3,915,960
Nov 6, 2025	43.78	46.00	39.00	43.84	43.84	7.12%	2,485,154
Nov 5, 2025	40.41	42.24	37.65	40.92	40.92	7.33%	1,911,356
Nov 4, 2025	41.64	43.97	37.67	38.13	38.13	-17.14%	2,015,638
Nov 3, 2025	52.56	53.23	43.00	46.01	46.01	-12.84%	2,024,048
Oct 31, 2025	50.32	53.75	49.00	52.79	52.79	7.02%	1,173,336
Oct 30, 2025	47.95	52.05	46.03	49.33	49.33	-3.16%	1,223,418
Oct 29, 2025	47.44	52.38	46.00	50.94	50.94	13.58%	2,100,698
Oct 28, 2025	54.25	57.50	44.64	44.85	44.85	-17.90%	3,136,192
Oct 27, 2025	55.00	59.00	53.85	54.62	54.62	8.06%	2,153,472
Oct 24, 2025	53.10	56.76	49.89	50.55	50.55	3.16%	1,930,130
Oct 23, 2025	51.60	54.55	45.50	49.00	49.00	13.74%	5,813,966
Oct 22, 2025	47.74	49.44	37.73	43.08	43.08	-13.47%	3,687,840
Oct 21, 2025	51.41	52.34	46.06	49.79	49.79	-1.93%	2,034,702
Oct 20, 2025	60.08	60.08	48.51	50.77	50.77	-9.61%	2,091,988
Oct 17, 2025	60.87	61.23	52.85	56.16	56.16	-8.68%	2,109,810
Oct 16, 2025	78.06	78.06	61.13	61.50	61.50	-19.02%	2,169,234

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.