Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

11.80

-1.39 (-10.54%)

At close: Oct 30, 2026, 4:00 PM EDT

11.88

+0.08 (0.68%)

After-hours: Oct 30, 2026, 7:59 PM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.56	12.04	10.55	11.80	11.80	-10.54%	1,248,093
Oct 29, 2026	13.14	13.87	12.59	13.19	13.19	-4.83%	949,495
Oct 28, 2026	14.47	14.58	13.14	13.86	13.86	-3.41%	1,166,810
Oct 27, 2026	12.91	14.56	12.77	14.35	14.35	14.80%	889,722
Oct 26, 2026	12.58	13.13	11.85	12.50	12.50	-3.25%	845,682
Oct 23, 2026	12.59	13.15	12.23	12.92	12.92	0.54%	451,650
Oct 22, 2026	12.70	13.88	12.50	12.85	12.85	-7.15%	1,166,392
Oct 21, 2026	13.22	14.06	13.06	13.84	13.84	6.30%	820,626
Oct 20, 2026	12.25	13.77	12.17	13.02	13.02	3.01%	916,758
Oct 19, 2026	14.02	14.04	12.25	12.64	12.64	-3.44%	1,325,926
Oct 16, 2026	14.57	15.25	13.00	13.09	13.09	-17.93%	1,097,603
Oct 15, 2026	12.73	15.98	12.28	15.95	15.95	18.24%	2,102,332
Oct 14, 2026	15.30	15.31	13.13	13.49	13.49	-19.17%	2,110,921
Oct 13, 2026	17.71	17.93	16.42	16.69	16.69	-8.55%	1,365,958
Oct 12, 2026	21.08	21.08	17.85	18.25	18.25	-18.31%	1,772,235
Oct 9, 2026	22.53	22.64	21.33	22.34	22.34	2.01%	579,905
Oct 8, 2026	24.41	24.79	21.15	21.90	21.90	-9.32%	1,251,164
Oct 7, 2026	25.14	25.25	23.40	24.15	24.15	-9.14%	1,160,673
Oct 6, 2026	26.66	29.01	26.15	26.58	26.58	1.45%	1,147,015
Oct 5, 2026	27.14	27.69	25.24	26.20	26.20	-3.36%	1,014,936
Oct 2, 2026	28.95	29.08	26.40	27.11	27.11	-1.49%	1,120,886
Oct 1, 2026	27.43	28.84	26.92	27.52	27.52	0.40%	819,643
Sep 30, 2026	27.75	31.61	27.30	27.41	27.41	-0.15%	1,549,642
Sep 29, 2026	29.63	29.93	27.23	27.45	27.45	-2.90%	1,079,477
Sep 28, 2026	29.50	32.56	28.27	28.27	28.27	-4.17%	1,631,981
Sep 25, 2026	28.48	30.88	27.76	29.50	29.50	2.18%	1,035,628
Sep 24, 2026	24.80	29.70	24.38	28.87	28.87	11.04%	2,345,572
Sep 23, 2026	29.90	30.07	24.90	26.00	26.00	8.74%	4,188,027
Sep 22, 2026	23.67	23.98	22.89	23.91	23.91	1.14%	1,046,749
Sep 21, 2026	23.52	24.11	22.89	23.64	23.64	6.92%	981,353
Sep 18, 2026	23.94	24.11	20.52	22.11	22.11	-6.13%	1,572,811
Sep 17, 2026	21.44	24.02	21.15	23.56	23.56	18.78%	1,582,882
Sep 16, 2026	20.01	20.69	18.97	19.83	19.83	-1.05%	951,569
Sep 15, 2026	19.26	21.25	19.20	20.04	20.04	-2.77%	861,377
Sep 14, 2026	18.03	21.70	18.01	20.61	20.61	4.04%	1,265,640
Sep 11, 2026	20.11	21.09	19.38	19.81	19.81	-0.75%	1,107,744
Sep 10, 2026	20.48	21.65	19.91	19.96	19.96	-6.86%	863,986
Sep 9, 2026	23.00	23.54	21.41	21.43	21.43	-11.74%	1,637,377
Sep 8, 2026	26.33	28.86	23.07	24.28	24.28	5.06%	2,493,139
Sep 4, 2026	22.51	23.38	22.42	23.11	23.11	1.81%	811,646
Sep 3, 2026	21.41	23.46	21.40	22.70	22.70	7.43%	1,027,141
Sep 2, 2026	20.78	21.79	20.16	21.13	21.13	-1.17%	1,052,405
Sep 1, 2026	21.48	23.00	21.10	21.38	21.38	-7.20%	765,473
Aug 31, 2026	22.51	24.59	22.16	23.04	23.04	0.26%	717,944
Aug 28, 2026	26.38	26.38	22.33	22.98	22.98	-15.48%	1,173,484
Aug 27, 2026	25.64	27.84	25.23	27.19	27.19	11.53%	901,707
Aug 26, 2026	25.77	26.75	24.24	24.38	24.38	-9.44%	995,824
Aug 25, 2026	27.03	27.72	25.71	26.92	26.92	4.62%	786,200
Aug 24, 2026	28.79	29.18	25.69	25.73	25.73	-16.52%	714,172
Aug 21, 2026	27.50	31.77	27.50	30.82	30.82	15.21%	962,706