Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
15.55
-1.20 (-7.19%)
Aug 8, 2025, 12:03 PM - Market open
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.41 | 16.84 | 15.62 | 15.50 | - | -7.49% | 372,573 |
| 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 |
| Jul 29, 2025 | 15.23 | 17.25 | 14.48 | 17.07 | 17.07 | 8.44% | 325,771 |
| Jul 28, 2025 | 14.68 | 16.43 | 14.30 | 15.74 | 15.74 | 3.56% | 170,184 |
| Jul 25, 2025 | 14.55 | 15.40 | 14.54 | 15.20 | 15.20 | 3.20% | 243,542 |
| Jul 24, 2025 | 15.49 | 15.92 | 14.26 | 14.73 | 14.73 | -3.35% | 256,536 |
| Jul 23, 2025 | 15.69 | 16.30 | 15.00 | 15.24 | 15.24 | -5.57% | 234,328 |
| Jul 22, 2025 | 14.69 | 16.62 | 14.69 | 16.14 | 16.14 | 10.30% | 464,743 |
| Jul 21, 2025 | 13.15 | 14.63 | 12.74 | 14.63 | 14.63 | 8.77% | 612,956 |
| Jul 18, 2025 | 14.50 | 15.00 | 12.71 | 13.45 | 13.45 | -7.39% | 660,325 |
| Jul 17, 2025 | 15.41 | 15.66 | 14.50 | 14.52 | 14.52 | -5.87% | 258,405 |
| Jul 16, 2025 | 16.58 | 17.61 | 15.39 | 15.43 | 15.43 | -10.08% | 417,966 |
| Jul 15, 2025 | 16.30 | 17.39 | 15.86 | 17.16 | 17.16 | 5.02% | 116,114 |
| Jul 14, 2025 | 16.44 | 17.23 | 16.14 | 16.34 | 16.34 | -3.04% | 200,363 |
| Jul 11, 2025 | 14.94 | 16.88 | 14.60 | 16.85 | 16.85 | 17.94% | 169,443 |
| Jul 10, 2025 | 14.75 | 15.23 | 14.10 | 14.29 | 14.29 | -1.72% | 156,736 |
| Jul 9, 2025 | 14.48 | 15.30 | 13.50 | 14.54 | 14.54 | -2.22% | 222,781 |
| Jul 8, 2025 | 14.01 | 15.14 | 13.18 | 14.87 | 14.87 | -0.07% | 286,734 |
| Jul 7, 2025 | 13.57 | 16.30 | 13.35 | 14.88 | 14.88 | -3.50% | 270,183 |
| Jul 3, 2025 | 15.53 | 16.17 | 14.67 | 15.42 | 15.42 | 1.51% | 216,978 |
| Jul 2, 2025 | 18.81 | 19.13 | 15.01 | 15.19 | 15.19 | -22.82% | 535,584 |
| Jul 1, 2025 | 17.86 | 20.02 | 17.68 | 19.68 | 19.68 | 13.30% | 168,541 |
| Jun 30, 2025 | 18.95 | 19.25 | 16.37 | 17.37 | 17.37 | -13.89% | 553,310 |
| Jun 27, 2025 | 19.34 | 21.25 | 18.81 | 20.17 | 20.17 | 3.64% | 53,111 |
| Jun 26, 2025 | 21.64 | 21.64 | 18.70 | 19.47 | 19.47 | -15.19% | 152,348 |
| Jun 25, 2025 | 19.35 | 22.95 | 19.35 | 22.95 | 22.95 | 12.94% | 31,989 |