Skip to main content
logo
Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
27.85
+3.66 (15.13%)
At close: Mar 27, 2026, 4:00 PM EDT
27.48
-0.37 (-1.33%)
After-hours: Mar 27, 2026, 7:48 PM EDT

IONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.6828.0824.4327.8527.8515.13%640,074
Mar 26, 202622.2424.4221.8724.1924.1913.09%844,676
Mar 25, 202619.7521.8018.6521.3921.394.39%1,239,757
Mar 24, 202620.8521.5019.6320.4920.492.14%774,228
Mar 23, 202622.1422.7219.5020.0620.06-11.12%1,438,051
Mar 20, 202622.1223.6821.3522.5722.573.20%914,056
Mar 19, 202622.3223.4521.0921.8721.872.58%814,296
Mar 18, 202620.3921.3219.3821.3221.325.49%979,946
Mar 17, 202620.3420.6019.3620.2120.21-1.41%571,094
Mar 16, 202619.9121.6319.1020.5020.50-1.82%715,431
Mar 13, 202620.0221.0118.9020.8820.88-0.05%879,263
Mar 12, 202619.7920.8919.0020.8920.896.80%993,639
Mar 11, 202618.4720.2217.8619.5619.564.26%1,836,647
Mar 10, 202617.7618.8016.9318.7618.764.51%1,080,246
Mar 9, 202619.0220.1017.8317.9517.95-0.44%971,067
Mar 6, 202618.6918.7916.4218.0318.030.90%1,781,074
Mar 5, 202617.5119.4817.3417.8717.875.49%1,598,901
Mar 4, 202616.4217.5016.0016.9416.94-0.82%1,569,185
Mar 3, 202617.3118.5816.2117.0817.086.95%3,050,653
Mar 2, 202617.5017.6415.9515.9715.97-0.25%2,464,257
Feb 27, 202615.4517.3715.2316.0116.0111.96%6,021,460
Feb 26, 202616.9617.6312.8014.3014.30-43.30%10,830,903
Feb 25, 202627.9228.4724.1825.2225.22-12.61%1,702,258
Feb 24, 202630.1831.7828.3928.8628.86-5.75%600,129
Feb 23, 202630.2131.8329.0630.6230.626.99%597,299
Feb 20, 202627.4029.6225.5428.6228.628.61%1,054,561
Feb 19, 202627.4928.7026.1726.3526.35-0.72%1,156,270
Feb 18, 202626.6628.1924.1526.5426.54-0.93%755,526
Feb 17, 202626.6528.9025.2326.7926.795.68%1,006,237
Feb 13, 202629.0532.0924.5025.3525.35-18.54%1,107,471
Feb 12, 202627.5831.8927.4531.1231.1213.16%891,400
Feb 11, 202624.1328.4223.9927.5027.509.00%1,252,232
Feb 10, 202625.2825.8523.4025.2325.231.49%647,035
Feb 9, 202626.2727.5524.7024.8624.86-3.12%892,299
Feb 6, 202633.0834.3823.0125.6625.66-30.54%1,911,140
Feb 5, 202631.2237.5130.4036.9436.9428.58%1,588,449
Feb 4, 202625.0931.0424.9928.7328.7316.03%1,343,358
Feb 3, 202623.4327.2023.3824.7624.76-992,776
Feb 2, 202622.4825.8022.2224.7624.767.93%1,076,345
Jan 30, 202620.1123.9420.0222.9422.9413.90%1,336,652
Jan 29, 202618.0921.1018.0920.1420.1410.42%2,716,279
Jan 28, 202617.9318.9317.3918.2418.24-1.46%1,691,664
Jan 27, 202619.6620.9217.6718.5118.51-11.05%2,368,801
Jan 26, 202617.1121.1815.4920.8120.8117.17%4,443,284
Jan 23, 202616.7618.2716.5817.7617.765.53%886,712
Jan 22, 202617.0017.8616.2616.8316.83-4.32%2,930,593
Jan 21, 202615.4319.3314.9117.5917.598.71%3,284,278
Jan 20, 202617.1217.5514.0016.1816.18-0.55%6,066,523
Jan 16, 202618.5018.8615.4616.2716.27-14.05%3,942,993
Jan 15, 202616.5018.9816.3418.9318.9312.61%3,111,411