Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
3.200
+0.350 (12.28%)
At close: Oct 8, 2025, 4:00 PM EDT
3.130
-0.070 (-2.19%)
After-hours: Oct 8, 2025, 7:59 PM EDT
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.88 | 3.33 | 2.67 | 3.20 | 3.20 | 12.28% | 105,051,716 |
| Oct 7, 2025 | 2.75 | 3.13 | 2.60 | 2.85 | 2.85 | -1.38% | 133,981,770 |
| Oct 6, 2025 | 3.54 | 3.55 | 2.85 | 2.89 | 2.89 | -15.00% | 93,152,442 |
| Oct 3, 2025 | 3.72 | 3.95 | 3.38 | 3.40 | 3.40 | -11.92% | 77,816,901 |
| Oct 2, 2025 | 4.60 | 4.63 | 3.85 | 3.86 | 3.86 | -20.25% | 60,578,521 |
| Oct 1, 2025 | 5.13 | 5.33 | 4.56 | 4.84 | 4.84 | -5.47% | 48,034,708 |
| Sep 30, 2025 | 4.83 | 5.26 | 4.61 | 5.12 | 5.12 | 8.25% | 43,080,527 |
| Sep 29, 2025 | 4.17 | 4.86 | 4.14 | 4.73 | 4.73 | 8.74% | 40,845,867 |
| Sep 26, 2025 | 4.20 | 4.58 | 3.99 | 4.35 | 4.35 | 5.84% | 71,433,246 |
| Sep 25, 2025 | 3.94 | 4.36 | 3.83 | 4.11 | 4.11 | 11.99% | 87,427,919 |
| Sep 24, 2025 | 3.56 | 3.95 | 3.49 | 3.67 | 3.67 | 2.80% | 63,240,353 |
| Sep 23, 2025 | 3.69 | 3.96 | 3.47 | 3.57 | 3.57 | -8.70% | 62,306,170 |
| Sep 22, 2025 | 4.38 | 4.58 | 3.78 | 3.91 | 3.91 | -4.40% | 49,070,441 |
| Sep 19, 2025 | 4.73 | 4.73 | 3.98 | 4.09 | 4.09 | -10.89% | 48,125,198 |
| Sep 18, 2025 | 4.34 | 4.80 | 4.08 | 4.59 | 4.59 | -4.38% | 33,532,648 |
| Sep 17, 2025 | 5.19 | 5.55 | 4.64 | 4.80 | 4.80 | -10.28% | 28,611,899 |
| Sep 16, 2025 | 6.05 | 6.39 | 5.24 | 5.35 | 5.35 | -10.83% | 10,851,545 |
| Sep 15, 2025 | 6.52 | 6.76 | 5.81 | 6.00 | 6.00 | -13.29% | 13,220,822 |
| Sep 12, 2025 | 10.67 | 10.68 | 6.68 | 6.92 | 6.92 | -36.16% | 22,691,545 |
| Sep 11, 2025 | 12.43 | 12.87 | 10.73 | 10.84 | 10.84 | -14.24% | 2,022,152 |
| Sep 10, 2025 | 12.38 | 12.79 | 11.87 | 12.64 | 12.64 | 0.24% | 921,915 |
| Sep 9, 2025 | 14.37 | 14.68 | 12.38 | 12.61 | 12.61 | -14.28% | 1,016,605 |
| Sep 8, 2025 | 14.00 | 15.10 | 13.68 | 14.71 | 14.71 | 3.74% | 422,915 |
| Sep 5, 2025 | 13.70 | 15.01 | 13.57 | 14.18 | 14.18 | 1.58% | 951,275 |
| Sep 4, 2025 | 14.65 | 14.92 | 13.32 | 13.96 | 13.96 | -5.48% | 1,232,122 |
| Sep 3, 2025 | 13.71 | 15.02 | 13.44 | 14.77 | 14.77 | 9.08% | 742,765 |
| Sep 2, 2025 | 14.80 | 15.28 | 13.50 | 13.54 | 13.54 | -0.81% | 1,132,289 |
| Aug 29, 2025 | 13.82 | 14.23 | 13.40 | 13.65 | 13.65 | 1.79% | 879,388 |
| Aug 28, 2025 | 14.50 | 14.51 | 13.11 | 13.41 | 13.41 | -8.65% | 1,142,749 |
| Aug 27, 2025 | 15.06 | 15.16 | 13.79 | 14.68 | 14.68 | -3.20% | 664,536 |
| Aug 26, 2025 | 16.88 | 17.02 | 15.10 | 15.17 | 15.17 | -10.89% | 596,329 |
| Aug 25, 2025 | 16.28 | 17.15 | 16.14 | 17.02 | 17.02 | 5.65% | 284,484 |
| Aug 22, 2025 | 18.95 | 19.23 | 16.02 | 16.11 | 16.11 | -14.37% | 518,334 |
| Aug 21, 2025 | 18.76 | 19.50 | 18.58 | 18.81 | 18.81 | -1.91% | 382,952 |
| Aug 20, 2025 | 18.41 | 21.25 | 18.41 | 19.18 | 19.18 | 0.21% | 1,041,084 |
| Aug 19, 2025 | 16.84 | 19.34 | 16.63 | 19.14 | 19.14 | 17.44% | 628,505 |
| Aug 18, 2025 | 16.57 | 17.33 | 16.20 | 16.30 | 16.30 | -0.39% | 424,492 |
| Aug 15, 2025 | 15.91 | 17.00 | 15.91 | 16.36 | 16.36 | 3.86% | 472,718 |
| Aug 14, 2025 | 16.26 | 17.12 | 15.72 | 15.75 | 15.75 | 0.63% | 509,641 |
| Aug 13, 2025 | 14.39 | 15.97 | 14.11 | 15.65 | 15.65 | 8.33% | 488,574 |
| Aug 12, 2025 | 13.31 | 14.67 | 13.30 | 14.45 | 14.45 | 8.16% | 513,293 |
| Aug 11, 2025 | 15.78 | 15.88 | 11.95 | 13.36 | 13.36 | -14.47% | 2,219,314 |
| Aug 8, 2025 | 16.41 | 16.84 | 15.21 | 15.62 | 15.62 | -6.77% | 1,361,093 |
| Aug 7, 2025 | 17.93 | 18.15 | 15.91 | 16.76 | 16.76 | 3.62% | 928,580 |
| Aug 6, 2025 | 14.65 | 16.50 | 14.65 | 16.17 | 16.17 | 3.86% | 814,149 |
| Aug 5, 2025 | 16.90 | 17.20 | 15.27 | 15.57 | 15.57 | -10.83% | 924,594 |
| Aug 4, 2025 | 18.26 | 18.93 | 16.68 | 17.46 | 17.46 | -9.20% | 300,275 |
| Aug 1, 2025 | 19.04 | 20.01 | 18.35 | 19.23 | 19.23 | 8.42% | 525,051 |
| Jul 31, 2025 | 16.56 | 17.91 | 15.66 | 17.74 | 17.74 | 0.28% | 523,671 |
| Jul 30, 2025 | 16.74 | 18.25 | 16.04 | 17.69 | 17.69 | 3.61% | 300,856 |