Defiance Daily Target 2X Long IONQ ETF (IONX)

NASDAQ: IONX · Real-Time Price · USD

22.11

-1.45 (-6.15%)

At close: Sep 18, 2026, 4:00 PM EDT

22.10

-0.01 (-0.05%)

After-hours: Sep 18, 2026, 7:59 PM EDT

IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.94	24.11	20.52	22.11	22.11	-6.13%	1,570,912
Sep 17, 2026	21.44	24.02	21.15	23.56	23.56	18.78%	1,561,796
Sep 16, 2026	20.01	20.69	18.97	19.83	19.83	-1.05%	946,403
Sep 15, 2026	19.26	21.25	19.20	20.04	20.04	-2.77%	847,537
Sep 14, 2026	18.03	21.70	18.01	20.61	20.61	4.04%	1,263,606
Sep 11, 2026	20.11	21.09	19.38	19.81	19.81	-0.75%	1,072,517
Sep 10, 2026	20.48	21.65	19.91	19.96	19.96	-6.86%	832,769
Sep 9, 2026	23.00	23.54	21.41	21.43	21.43	-11.74%	1,612,305
Sep 8, 2026	26.33	28.86	23.07	24.28	24.28	5.06%	2,456,436
Sep 4, 2026	22.51	23.38	22.42	23.11	23.11	1.81%	767,692
Sep 3, 2026	21.41	23.46	21.40	22.70	22.70	7.43%	1,010,842
Sep 2, 2026	20.78	21.79	20.16	21.13	21.13	-1.17%	1,035,416
Sep 1, 2026	21.48	23.00	21.10	21.38	21.38	-7.20%	756,958
Aug 31, 2026	22.51	24.59	22.16	23.04	23.04	0.26%	716,118
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