Skip to main content
logo
Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
16.01
+1.71 (11.96%)
At close: Feb 27, 2026, 4:00 PM EST
16.00
-0.01 (-0.06%)
After-hours: Feb 27, 2026, 7:58 PM EST

IONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202618.5419.4316.7916.8116.81-7.79%1,560,315
Jan 13, 202616.6818.8816.3418.2318.237.55%1,429,162
Jan 12, 202618.6819.2416.9216.9516.95-6.09%2,229,660
Jan 9, 202616.8618.1515.9018.0518.053.44%1,905,459
Jan 8, 202618.0018.8315.9617.4517.45-2.95%2,706,738
Jan 7, 202617.8218.2816.5717.9817.983.57%1,620,635
Jan 6, 202618.8220.0817.3517.3617.36-8.44%2,220,248
Jan 5, 202619.8820.8617.5318.9618.96-8.23%2,333,955
Jan 2, 202621.4123.6520.3620.6620.66-8.87%1,204,548
Dec 31, 202521.9722.8821.2222.6722.671.70%861,778
Dec 30, 202521.1122.5320.8622.2922.29-0.40%834,222
Dec 29, 202522.1322.9721.0322.3822.383.13%1,035,277
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%2,385,799
Dec 18, 202521.6123.9421.1823.4723.47-2.90%2,189,714
Dec 17, 202520.4924.2718.9324.1724.1714.93%2,581,911
Dec 16, 202523.7223.7320.8021.0321.03-15.75%2,173,362