Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
3.500
-0.070 (-1.96%)
Oct 30, 2025, 12:59 PM EDT - Market open

IONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.783.913.593.63-1.68%10,807,466
Oct 29, 20253.924.043.443.573.57-13.98%37,516,032
Oct 28, 20253.534.173.344.154.1517.90%39,036,298
Oct 27, 20253.513.593.203.523.52-7.85%44,067,813
Oct 24, 20253.603.893.333.823.82-4.02%40,049,333
Oct 23, 20253.764.393.413.983.98-14.59%82,253,565
Oct 22, 20254.305.114.134.664.6613.38%47,707,666
Oct 21, 20253.994.423.924.114.111.48%45,379,001
Oct 20, 20253.404.213.404.054.059.46%47,457,263
Oct 17, 20253.463.903.423.703.707.56%80,162,170
Oct 16, 20252.803.452.793.443.4419.44%75,950,053
Oct 15, 20252.423.022.402.882.8812.06%70,754,864
Oct 14, 20252.462.662.372.572.5711.74%73,420,955
Oct 13, 20253.083.222.082.302.30-32.55%138,532,603
Oct 10, 20252.963.422.933.413.4117.18%128,781,687
Oct 9, 20253.153.262.882.912.91-9.06%79,016,153
Oct 8, 20252.883.332.673.203.2012.28%105,051,716
Oct 7, 20252.753.132.602.852.85-1.38%133,981,770
Oct 6, 20253.543.552.852.892.89-15.00%93,152,442
Oct 3, 20253.723.953.383.403.40-11.92%77,816,901
Oct 2, 20254.604.633.853.863.86-20.25%60,578,521
Oct 1, 20255.135.334.564.844.84-5.47%48,034,708
Sep 30, 20254.835.264.615.125.128.25%43,080,527
Sep 29, 20254.174.864.144.734.738.74%40,845,867
Sep 26, 20254.204.583.994.354.355.84%71,433,246
Sep 25, 20253.944.363.834.114.1111.99%87,427,919
Sep 24, 20253.563.953.493.673.672.80%63,240,353
Sep 23, 20253.693.963.473.573.57-8.70%62,306,170
Sep 22, 20254.384.583.783.913.91-4.40%49,070,441
Sep 19, 20254.734.733.984.094.09-10.89%48,125,198
Sep 18, 20254.344.804.084.594.59-4.38%33,532,648
Sep 17, 20255.195.554.644.804.80-10.28%28,611,899
Sep 16, 20256.056.395.245.355.35-10.83%10,851,545
Sep 15, 20256.526.765.816.006.00-13.29%13,220,822
Sep 12, 202510.6710.686.686.926.92-36.16%22,691,545
Sep 11, 202512.4312.8710.7310.8410.84-14.24%2,022,152
Sep 10, 202512.3812.7911.8712.6412.640.24%921,915
Sep 9, 202514.3714.6812.3812.6112.61-14.28%1,016,605
Sep 8, 202514.0015.1013.6814.7114.713.74%422,915
Sep 5, 202513.7015.0113.5714.1814.181.58%951,275
Sep 4, 202514.6514.9213.3213.9613.96-5.48%1,232,122
Sep 3, 202513.7115.0213.4414.7714.779.08%742,765
Sep 2, 202514.8015.2813.5013.5413.54-0.81%1,132,289
Aug 29, 202513.8214.2313.4013.6513.651.79%879,388
Aug 28, 202514.5014.5113.1113.4113.41-8.65%1,142,749
Aug 27, 202515.0615.1613.7914.6814.68-3.20%664,536
Aug 26, 202516.8817.0215.1015.1715.17-10.89%596,329
Aug 25, 202516.2817.1516.1417.0217.025.65%284,484
Aug 22, 202518.9519.2316.0216.1116.11-14.37%518,334
Aug 21, 202518.7619.5018.5818.8118.81-1.91%382,952