Defiance Daily Target 2X Long IONQ ETF (IONX)

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	73.89	77.80	52.45	60.57	60.57	-19.32%	2,166,798
Jun 8, 2026	68.70	79.79	64.70	75.07	75.07	20.61%	1,353,687
Jun 5, 2026	80.10	80.10	59.73	62.24	62.24	-26.97%	1,565,410
Jun 4, 2026	89.27	95.72	81.68	85.23	85.23	-7.70%	1,072,118
Jun 3, 2026	98.26	107.77	90.76	92.34	92.34	-8.85%	1,230,051
Jun 2, 2026	96.06	105.00	95.36	101.31	101.31	5.60%	1,135,905
Jun 1, 2026	96.62	105.00	89.32	95.94	95.94	-7.81%	1,278,869
May 29, 2026	97.19	104.44	89.27	104.07	104.07	5.55%	991,467
May 28, 2026	85.33	102.38	85.03	98.60	98.60	14.25%	1,966,441
May 27, 2026	80.00	90.14	71.92	86.30	86.30	5.28%	1,707,287
May 26, 2026	84.28	85.41	74.00	81.97	81.97	-0.04%	1,588,543
May 22, 2026	68.79	87.30	68.51	82.00	82.00	15.67%	3,190,629
May 21, 2026	61.76	75.76	60.40	70.89	70.89	24.65%	4,425,442
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

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.