Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

20.00

-0.59 (-2.87%)

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

21.18

+1.18 (5.90%)

Pre-market: Jul 21, 2026, 7:22 AM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	21.00	22.39	19.95	20.00	20.00	-2.87%	893,556
Jul 17, 2026	21.27	21.95	18.86	20.59	20.59	-2.19%	1,317,836
Jul 16, 2026	23.56	23.77	20.53	21.05	21.05	-13.12%	1,372,793
Jul 15, 2026	27.53	27.67	23.34	24.23	24.23	-9.05%	1,143,276
Jul 14, 2026	27.96	28.20	25.91	26.64	26.64	1.83%	899,093
Jul 13, 2026	30.92	30.93	25.75	26.16	26.16	-18.63%	1,483,829
Jul 10, 2026	35.74	35.99	31.41	32.15	32.15	-8.66%	796,891
Jul 9, 2026	36.55	37.04	34.58	35.20	35.20	-1.43%	591,353
Jul 8, 2026	35.25	37.55	33.60	35.71	35.71	-1.68%	682,425
Jul 7, 2026	39.99	40.69	34.00	36.32	36.32	-14.28%	1,086,879
Jul 6, 2026	42.95	46.59	42.22	42.37	42.37	-1.24%	567,489
Jul 2, 2026	47.04	52.43	41.07	42.90	42.90	-9.21%	772,723
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
Jun 17, 2026	58.81	61.52	54.80	55.66	55.66	-4.67%	711,225
Jun 16, 2026	67.00	69.10	57.86	58.38	58.38	-16.60%	876,572
Jun 15, 2026	70.21	75.00	68.87	70.00	70.00	11.55%	901,319
Jun 12, 2026	62.30	67.86	59.02	62.75	62.75	-0.68%	866,682
Jun 11, 2026	60.65	66.26	56.30	63.18	63.18	4.97%	1,193,396
Jun 10, 2026	61.98	69.07	60.19	60.19	60.19	-0.63%	1,488,324
Jun 9, 2026	73.89	77.80	52.45	60.57	60.57	-19.32%	2,241,853
Jun 8, 2026	68.70	79.79	64.70	75.07	75.07	20.61%	1,378,989
Jun 5, 2026	80.10	80.10	59.73	62.24	62.24	-26.97%	1,661,472
Jun 4, 2026	89.27	95.72	81.68	85.23	85.23	-7.70%	1,097,810
Jun 3, 2026	98.26	107.77	90.76	92.34	92.34	-8.85%	1,299,855
Jun 2, 2026	96.06	105.00	95.36	101.31	101.31	5.60%	1,159,220
Jun 1, 2026	96.62	105.00	89.32	95.94	95.94	-7.81%	1,318,772
May 29, 2026	97.19	104.44	89.27	104.07	104.07	5.55%	1,038,135
May 28, 2026	85.33	102.38	85.03	98.60	98.60	14.25%	2,009,753
May 27, 2026	80.00	90.14	71.92	86.30	86.30	5.28%	1,759,679
May 26, 2026	84.28	85.41	74.00	81.97	81.97	-0.04%	1,626,904
May 22, 2026	68.79	87.30	68.51	82.00	82.00	15.67%	3,263,978
May 21, 2026	61.76	75.76	60.40	70.89	70.89	24.65%	4,577,739
May 20, 2026	50.65	57.56	48.79	56.87	56.87	15.92%	1,404,272
May 19, 2026	47.30	50.95	42.90	49.06	49.06	-3.60%	1,499,980
May 18, 2026	56.22	57.01	46.80	50.89	50.89	-10.02%	1,782,537
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