Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

25.23

-1.18 (-4.47%)

At close: Mar 20, 2026, 4:00 PM EDT

25.49

+0.26 (1.03%)

After-hours: Mar 20, 2026, 7:59 PM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.03	26.84	24.01	25.23	25.23	-4.47%	946,229
Mar 19, 2026	25.75	27.41	24.35	26.41	26.41	-2.73%	651,891
Mar 18, 2026	28.50	30.00	27.14	27.15	27.15	-6.02%	1,443,399
Mar 17, 2026	28.97	30.24	28.43	28.89	28.89	0.31%	1,087,388
Mar 16, 2026	29.73	30.69	27.33	28.80	28.80	1.69%	1,540,689
Mar 13, 2026	29.49	31.05	28.08	28.32	28.32	-0.63%	1,323,061
Mar 12, 2026	30.03	31.50	28.47	28.50	28.50	-7.41%	1,563,562
Mar 11, 2026	32.40	33.69	29.64	30.78	30.78	-4.74%	2,253,115
Mar 10, 2026	33.90	35.67	32.19	32.31	32.31	-4.44%	1,215,059
Mar 9, 2026	31.68	34.14	29.91	33.81	33.81	0.81%	1,616,402
Mar 6, 2026	32.91	36.81	32.49	33.54	33.54	-1.58%	1,671,163
Mar 5, 2026	34.98	35.40	30.84	34.08	34.08	-6.27%	1,661,011
Mar 4, 2026	37.50	38.44	35.19	36.36	36.36	0.50%	1,341,345
Mar 3, 2026	35.49	38.34	32.64	36.18	36.18	-7.09%	1,558,848
Mar 2, 2026	34.98	39.03	34.92	38.94	38.94	0.31%	1,700,761
Feb 27, 2026	41.10	41.51	34.86	38.82	38.82	-12.51%	2,753,694
Feb 26, 2026	41.09	46.35	40.56	44.37	44.37	42.35%	5,398,388
Feb 25, 2026	28.47	32.19	27.99	31.17	31.17	12.69%	2,561,461
Feb 24, 2026	26.75	28.20	25.23	27.66	27.66	5.25%	1,030,639
Feb 23, 2026	26.70	27.78	25.20	26.28	26.28	-7.40%	1,349,702
Feb 20, 2026	29.85	31.83	27.29	28.38	28.38	-8.86%	1,538,785
Feb 19, 2026	29.79	31.38	28.47	31.14	31.14	0.19%	1,310,175
Feb 18, 2026	30.98	33.81	29.28	31.08	31.08	0.97%	914,132
Feb 17, 2026	31.02	32.87	28.23	30.78	30.78	-5.35%	1,350,678
Feb 13, 2026	29.22	33.45	26.79	32.52	32.52	17.32%	1,959,172
Feb 12, 2026	32.01	32.01	26.91	27.72	27.72	-13.64%	1,435,930
Feb 11, 2026	37.17	37.17	30.87	32.10	32.10	-9.17%	1,322,900
Feb 10, 2026	35.16	38.07	34.53	35.34	35.34	-1.67%	905,508
Feb 9, 2026	34.26	36.21	32.28	35.94	35.94	3.10%	1,228,112
Feb 6, 2026	29.40	36.89	28.50	34.86	34.86	29.40%	2,842,703
Feb 5, 2026	34.26	35.22	25.98	26.94	26.94	-27.93%	2,668,244
Feb 4, 2026	44.54	44.54	33.45	37.38	37.38	-16.49%	2,057,296
Feb 3, 2026	47.43	47.43	40.37	44.76	44.76	-0.47%	1,300,938
Feb 2, 2026	49.92	49.92	42.84	44.97	44.97	-7.18%	1,280,206
Jan 30, 2026	57.87	57.87	45.65	48.45	48.45	-15.75%	1,645,425
Jan 29, 2026	64.44	64.44	54.15	57.51	57.51	-10.42%	1,335,146
Jan 28, 2026	65.34	67.26	62.01	64.20	64.20	1.23%	928,417
Jan 27, 2026	60.60	65.94	56.88	63.42	63.42	9.59%	1,232,112
Jan 26, 2026	71.73	78.90	56.40	57.87	57.87	-16.75%	2,679,872
Jan 23, 2026	74.85	76.11	67.47	69.51	69.51	-8.16%	933,669
Jan 22, 2026	75.12	78.30	71.52	75.69	75.69	3.57%	1,233,113
Jan 21, 2026	83.94	86.40	64.53	73.08	73.08	-8.83%	2,433,570
Jan 20, 2026	76.11	91.53	73.62	80.16	80.16	-0.52%	1,222,041
Jan 16, 2026	72.54	83.91	71.10	80.58	80.58	12.76%	1,098,552
Jan 15, 2026	82.98	83.97	71.46	71.46	71.46	-12.72%	1,056,288
Jan 14, 2026	74.97	81.98	71.10	81.87	81.87	7.53%	857,335
Jan 13, 2026	83.73	85.62	73.08	76.14	76.14	-7.61%	819,252
Jan 12, 2026	74.64	82.71	72.72	82.41	82.41	6.02%	570,694
Jan 9, 2026	84.03	87.90	77.34	77.73	77.73	-4.11%	677,589
Jan 8, 2026	78.60	87.75	75.09	81.06	81.06	2.39%	588,630