Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

56.87

+7.81 (15.92%)

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

55.60

-1.27 (-2.23%)

After-hours: May 20, 2026, 7:58 PM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	50.65	57.56	48.79	56.87	56.87	15.92%	1,330,425
May 19, 2026	47.30	50.95	42.90	49.06	49.06	-3.60%	1,462,629
May 18, 2026	56.22	57.01	46.80	50.89	50.89	-10.02%	1,724,086
May 15, 2026	63.01	63.01	55.00	56.56	56.56	-19.18%	1,903,932
May 14, 2026	63.74	71.70	61.96	69.98	69.98	7.63%	1,735,993
May 13, 2026	66.14	67.12	59.43	65.02	65.02	-2.40%	1,663,598
May 12, 2026	69.59	74.50	57.60	66.62	66.62	-3.48%	3,634,963
May 11, 2026	49.99	72.43	49.80	69.02	69.02	31.12%	4,567,852
May 8, 2026	51.61	53.00	45.38	52.64	52.64	6.30%	2,367,899
May 7, 2026	55.01	59.32	46.24	49.52	49.52	-18.95%	3,857,263
May 6, 2026	53.86	62.95	52.51	61.10	61.10	18.76%	5,216,911
May 5, 2026	48.41	51.98	44.80	51.45	51.45	9.94%	1,615,079
May 4, 2026	48.09	53.72	45.85	46.80	46.80	-1.89%	2,278,731
May 1, 2026	44.93	47.90	42.88	47.70	47.70	4.24%	1,296,115
Apr 30, 2026	39.42	46.28	38.81	45.76	45.76	14.54%	1,494,150
Apr 29, 2026	41.18	41.22	35.43	39.95	39.95	-4.79%	1,547,696
Apr 28, 2026	40.88	44.20	40.30	41.96	41.96	-3.63%	1,234,574
Apr 27, 2026	40.19	43.79	38.15	43.54	43.54	5.47%	1,460,866
Apr 24, 2026	44.18	44.50	38.45	41.28	41.28	-4.49%	2,119,129
Apr 23, 2026	49.40	52.24	39.51	43.22	43.22	-15.90%	2,854,051
Apr 22, 2026	51.02	55.00	49.57	51.39	51.39	4.43%	2,306,312
Apr 21, 2026	54.14	54.36	47.80	49.21	49.21	-8.33%	3,073,104
Apr 20, 2026	47.00	54.08	47.00	53.68	53.68	9.75%	3,910,124
Apr 17, 2026	44.84	50.17	44.39	48.91	48.91	6.19%	4,404,492
Apr 16, 2026	45.81	47.55	38.36	46.06	46.06	6.30%	10,249,607
Apr 15, 2026	34.93	43.48	33.41	43.33	43.33	41.88%	8,110,872
Apr 14, 2026	24.85	30.67	24.10	30.54	30.54	40.16%	5,607,147
Apr 13, 2026	19.69	21.87	19.11	21.79	21.79	6.34%	1,164,188
Apr 10, 2026	19.71	21.20	19.50	20.49	20.49	4.92%	910,268
Apr 9, 2026	20.65	21.08	19.09	19.53	19.53	-6.02%	1,109,956
Apr 8, 2026	23.51	23.75	20.14	20.78	20.78	2.97%	1,651,701
Apr 7, 2026	20.42	20.59	18.38	20.18	20.18	-4.90%	1,745,402
Apr 6, 2026	21.31	22.74	20.42	21.22	21.22	-0.52%	889,505
Apr 2, 2026	17.98	21.52	17.79	21.33	21.33	10.40%	1,397,459
Apr 1, 2026	22.10	22.35	18.93	19.32	19.32	-7.07%	1,695,724
Mar 31, 2026	18.72	21.20	18.42	20.79	20.79	16.54%	1,795,016
Mar 30, 2026	19.52	19.97	16.81	17.84	17.84	-6.50%	1,386,925
Mar 27, 2026	22.35	22.35	18.93	19.08	19.08	-16.24%	1,768,974
Mar 26, 2026	25.35	25.59	22.50	22.78	22.78	-13.15%	1,195,122
Mar 25, 2026	28.73	29.87	25.70	26.23	26.23	-4.69%	1,341,316
Mar 24, 2026	26.90	28.74	26.10	27.52	27.52	-2.24%	892,143
Mar 23, 2026	25.71	29.00	25.34	28.15	28.15	11.57%	1,356,799
Mar 20, 2026	26.03	26.84	24.01	25.23	25.23	-4.47%	972,321
Mar 19, 2026	25.75	27.41	24.35	26.41	26.41	-2.73%	667,662
Mar 18, 2026	28.50	30.00	27.14	27.15	27.15	-6.02%	1,520,558
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