Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

45.76

+5.81 (14.54%)

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

45.07

-0.69 (-1.51%)

After-hours: Apr 30, 2026, 6:00 PM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.42	44.76	38.81	43.77	-	9.56%	1,130,031
Apr 29, 2026	41.18	41.22	35.43	39.95	39.95	-4.79%	1,536,370
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
Mar 10, 2026	33.90	35.67	32.19	32.31	32.31	-4.44%	1,215,059
Mar 9, 2026	31.68	34.14	29.91	33.81	33.81	0.81%	1,616,402
Mar 6, 2026	32.91	36.81	32.49	33.54	33.54	-1.58%	1,671,163
Mar 5, 2026	34.98	35.40	30.84	34.08	34.08	-6.27%	1,661,011
Mar 4, 2026	37.50	38.44	35.19	36.36	36.36	0.50%	1,341,345
Mar 3, 2026	35.49	38.34	32.64	36.18	36.18	-7.09%	1,558,848
Mar 2, 2026	34.98	39.03	34.92	38.94	38.94	0.31%	1,700,761
Feb 27, 2026	41.10	41.51	34.86	38.82	38.82	-12.51%	2,753,694
Feb 26, 2026	41.09	46.35	40.56	44.37	44.37	42.35%	5,398,388
Feb 25, 2026	28.47	32.19	27.99	31.17	31.17	12.69%	2,561,461
Feb 24, 2026	26.75	28.20	25.23	27.66	27.66	5.25%	1,030,639
Feb 23, 2026	26.70	27.78	25.20	26.28	26.28	-7.40%	1,349,702
Feb 20, 2026	29.85	31.83	27.29	28.38	28.38	-8.86%	1,538,785
Feb 19, 2026	29.79	31.38	28.47	31.14	31.14	0.19%	1,310,175