Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
13.45
-1.07 (-7.36%)
At close: Jul 18, 2025, 4:00 PM
13.72
+0.27 (2.00%)
After-hours: Jul 18, 2025, 7:47 PM EDT
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |