Skip to main content
logo
Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
21.70
+2.81 (14.88%)
At close: Dec 26, 2025, 4:00 PM EST
21.55
-0.15 (-0.69%)
After-hours: Dec 26, 2025, 7:59 PM EST

IONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202519.0921.9119.0621.7021.7014.88%1,148,621
Dec 24, 202517.5819.6917.5418.8918.895.47%1,173,826
Dec 23, 202517.2118.0616.0017.9117.917.83%2,129,088
Dec 22, 202520.0620.2515.1416.6116.61-21.95%3,479,641
Dec 19, 202522.7422.9120.3521.2821.28-9.33%2,383,444
Dec 18, 202521.6123.9421.1823.4723.47-2.90%2,189,714
Dec 17, 202520.4924.2618.9324.1724.1714.93%2,519,487
Dec 16, 202523.7223.7320.8021.0321.03-15.75%2,122,148
Dec 15, 202521.0025.6920.7424.9624.9617.07%1,243,595
Dec 12, 202520.1622.2819.4921.3221.327.84%1,254,058
Dec 11, 202520.1322.5119.4919.7719.77-3.56%1,927,020
Dec 10, 202519.2520.8119.2320.5020.509.63%1,267,046
Dec 9, 202518.9019.6517.8418.7018.70-0.11%985,236
Dec 8, 202519.0220.8818.3618.7218.72-6.02%1,995,968
Dec 5, 202519.2021.0618.9619.9219.927.10%3,765,623
Dec 4, 202524.8425.2618.1218.6018.60-25.48%6,636,654
Dec 3, 202526.8828.8024.7224.9624.96-7.20%2,302,303
Dec 2, 202526.1627.1124.3926.9026.900.51%1,828,075
Dec 1, 202525.2027.3225.0926.7626.767.99%1,900,212
Nov 28, 202526.5826.7624.0624.7824.78-10.02%1,765,800
Nov 26, 202526.9428.6226.0427.5427.54-1,524,085
Nov 25, 202528.2030.9026.5227.5427.54-1.71%2,775,214
Nov 24, 202535.0435.5227.0028.0228.02-23.69%3,256,964
Nov 21, 202534.9843.6834.8636.7236.72-4.67%6,101,315
Nov 20, 202529.0438.9427.9038.5238.5228.40%5,876,583
Nov 19, 202528.4430.6326.7030.0030.004.82%2,726,263
Nov 18, 202531.0231.1427.1728.6228.62-5.36%4,529,401
Nov 17, 202531.7432.7628.4430.2430.24-3.08%4,737,894
Nov 14, 202537.5337.6828.8131.2031.20-8.29%8,504,453
Nov 13, 202529.5835.3429.2234.0234.0220.64%6,330,319
Nov 12, 202524.5428.9823.8228.2028.2013.53%4,651,889
Nov 11, 202524.7225.5023.5224.8424.842.99%3,912,272
Nov 10, 202521.9024.5421.4824.1224.1213.24%5,348,552
Nov 7, 202524.9027.8421.3021.3021.30-6.58%8,248,160
Nov 6, 202523.1625.9221.6022.8022.80-7.99%8,148,820
Nov 5, 202525.0827.1823.8224.7824.78-7.61%5,281,997
Nov 4, 202525.0227.1123.9426.8226.8217.02%4,876,277
Nov 3, 202520.3724.1820.2222.9222.9212.35%4,015,039
Oct 31, 202521.5422.2020.0320.4020.40-7.36%4,035,343
Oct 30, 202522.6823.4720.9422.0222.022.80%4,588,720
Oct 29, 202523.5224.2420.6621.4221.42-13.98%6,252,673
Oct 28, 202521.1824.9920.0324.9024.9017.90%6,506,050
Oct 27, 202521.0621.5419.2021.1221.12-7.85%7,344,636
Oct 24, 202521.6023.3419.9822.9222.92-4.02%6,674,890
Oct 23, 202522.5626.3420.4623.8823.88-14.59%13,708,930
Oct 22, 202525.8030.6624.7827.9627.9613.38%7,951,279
Oct 21, 202523.9426.5123.5224.6624.661.48%7,563,168
Oct 20, 202520.4025.2520.4024.3024.309.46%7,909,545
Oct 17, 202520.7623.4020.5222.2022.207.56%13,360,364
Oct 16, 202516.8020.7016.7420.6420.6419.44%12,658,344