Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

22.98

-4.21 (-15.48%)

At close: Aug 28, 2026, 4:00 PM EDT

23.11

+0.13 (0.57%)

After-hours: Aug 28, 2026, 7:59 PM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	26.38	26.38	22.33	22.98	22.98	-15.48%	1,154,540
Aug 27, 2026	25.64	27.84	25.23	27.19	27.19	11.53%	898,038
Aug 26, 2026	25.77	26.75	24.24	24.38	24.38	-9.44%	940,899
Aug 25, 2026	27.03	27.72	25.71	26.92	26.92	4.62%	784,529
Aug 24, 2026	28.79	29.18	25.69	25.73	25.73	-16.52%	695,457
Aug 21, 2026	27.50	31.77	27.50	30.82	30.82	15.21%	958,327
Aug 20, 2026	29.46	29.61	25.20	26.75	26.75	-8.58%	723,005
Aug 19, 2026	29.08	30.36	27.72	29.26	29.26	-3.46%	481,772
Aug 18, 2026	30.76	33.79	29.81	30.31	30.31	-11.76%	532,848
Aug 17, 2026	33.32	34.90	31.59	34.35	34.35	2.20%	455,985
Aug 14, 2026	31.68	35.00	31.05	33.61	33.61	5.92%	603,527
Aug 13, 2026	31.65	36.01	31.48	31.73	31.73	-1.21%	897,049
Aug 12, 2026	31.35	32.66	28.98	32.12	32.12	7.82%	712,380
Aug 11, 2026	29.46	30.54	28.23	29.79	29.79	4.02%	481,209
Aug 10, 2026	29.84	31.00	28.20	28.64	28.64	-8.76%	507,628
Aug 7, 2026	26.36	31.54	26.10	31.39	31.39	24.27%	1,150,659
Aug 6, 2026	27.38	28.10	25.26	25.26	25.26	-2.40%	951,825
Aug 5, 2026	27.10	28.28	25.33	25.88	25.88	-8.65%	959,846
Aug 4, 2026	25.46	28.47	25.46	28.33	28.33	15.92%	1,171,885
Aug 3, 2026	20.97	26.00	20.42	24.44	24.44	12.99%	1,225,501
Jul 31, 2026	21.59	23.05	20.69	21.63	21.63	3.34%	1,002,482
Jul 30, 2026	18.23	21.32	18.04	20.93	20.93	23.19%	1,525,129
Jul 29, 2026	18.75	19.54	16.80	16.99	16.99	-11.19%	1,810,387
Jul 28, 2026	19.50	19.76	17.01	19.13	19.13	-11.39%	1,668,484
Jul 27, 2026	20.04	22.96	19.71	21.59	21.59	18.76%	1,853,316
Jul 24, 2026	19.63	19.77	17.88	18.18	18.18	-7.72%	975,384
Jul 23, 2026	19.66	21.33	19.04	19.70	19.70	-3.48%	1,170,878
Jul 22, 2026	21.02	21.94	20.33	20.41	20.41	-4.72%	1,173,537
Jul 21, 2026	21.19	22.06	20.49	21.42	21.42	7.10%	1,063,097
Jul 20, 2026	21.00	22.39	19.95	20.00	20.00	-2.87%	917,489
Jul 17, 2026	21.27	21.95	18.86	20.59	20.59	-2.19%	1,344,663
Jul 16, 2026	23.56	23.77	20.53	21.05	21.05	-13.12%	1,442,186
Jul 15, 2026	27.53	27.67	23.34	24.23	24.23	-9.05%	1,190,885
Jul 14, 2026	27.96	28.20	25.91	26.64	26.64	1.83%	922,875
Jul 13, 2026	30.92	30.93	25.75	26.16	26.16	-18.63%	1,537,819
Jul 10, 2026	35.74	35.99	31.41	32.15	32.15	-8.66%	852,983
Jul 9, 2026	36.55	37.04	34.58	35.20	35.20	-1.43%	612,647
Jul 8, 2026	35.25	37.55	33.60	35.71	35.71	-1.68%	695,754
Jul 7, 2026	39.99	40.69	34.00	36.32	36.32	-14.28%	1,115,906
Jul 6, 2026	42.95	46.59	42.22	42.37	42.37	-1.24%	578,413
Jul 2, 2026	47.04	52.43	41.07	42.90	42.90	-9.21%	778,642
Jul 1, 2026	48.83	53.50	47.15	47.25	47.25	-7.08%	684,325
Jun 30, 2026	50.09	53.61	49.01	50.85	50.85	-2.12%	586,099
Jun 29, 2026	46.25	52.54	44.50	51.95	51.95	18.82%	905,497
Jun 26, 2026	44.94	49.66	43.00	43.72	43.72	-5.90%	832,301
Jun 25, 2026	54.18	55.02	45.57	46.46	46.46	-11.13%	1,206,883
Jun 24, 2026	60.43	60.43	49.62	52.28	52.28	-14.59%	1,202,834
Jun 23, 2026	58.61	69.07	57.50	61.21	61.21	-2.11%	1,224,536
Jun 22, 2026	58.77	70.00	56.61	62.53	62.53	6.60%	1,381,381
Jun 18, 2026	57.12	59.00	51.50	58.66	58.66	5.40%	828,331