Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

22.34

+0.44 (2.01%)

At close: Oct 9, 2026, 4:00 PM EDT

22.23

-0.11 (-0.49%)

After-hours: Oct 9, 2026, 7:59 PM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	22.53	22.64	21.33	22.34	22.34	2.01%	583,765
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
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