Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
2.290
-0.160 (-6.53%)
At close: Jun 22, 2026, 4:00 PM EDT
2.140
-0.150 (-6.55%)
After-hours: Jun 22, 2026, 7:55 PM EDT
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2.44 | 2.53 | 1.99 | 2.29 | 2.29 | -6.53% | 25,695,005 |
| Jun 18, 2026 | 2.52 | 2.80 | 2.44 | 2.45 | 2.45 | -6.84% | 18,500,566 |
| Jun 17, 2026 | 2.46 | 2.66 | 2.36 | 2.63 | 2.63 | 4.78% | 23,861,137 |
| Jun 16, 2026 | 2.24 | 2.53 | 2.18 | 2.51 | 2.51 | 16.74% | 15,929,398 |
| Jun 15, 2026 | 2.15 | 2.21 | 1.96 | 2.15 | 2.15 | -11.89% | 26,039,308 |
| Jun 12, 2026 | 2.47 | 2.59 | 2.25 | 2.44 | 2.44 | - | 23,042,718 |
| Jun 11, 2026 | 2.57 | 2.73 | 2.30 | 2.44 | 2.44 | -5.06% | 29,725,143 |
| Jun 10, 2026 | 2.49 | 2.58 | 2.20 | 2.57 | 2.57 | - | 37,989,801 |
| Jun 9, 2026 | 2.17 | 2.80 | 2.07 | 2.57 | 2.57 | 18.98% | 38,134,751 |
| Jun 8, 2026 | 2.45 | 2.62 | 1.95 | 2.16 | 2.16 | -20.88% | 40,293,291 |
| Jun 5, 2026 | 2.29 | 2.80 | 2.29 | 2.73 | 2.73 | 26.98% | 34,114,321 |
| Jun 4, 2026 | 2.09 | 2.24 | 1.94 | 2.15 | 2.15 | 6.44% | 33,891,140 |
| Jun 3, 2026 | 1.90 | 2.05 | 1.73 | 2.02 | 2.02 | 8.60% | 25,438,531 |
| Jun 2, 2026 | 1.97 | 1.98 | 1.78 | 1.86 | 1.86 | -6.06% | 21,829,859 |
| Jun 1, 2026 | 1.96 | 2.09 | 1.81 | 1.98 | 1.98 | 7.61% | 18,681,005 |
| May 29, 2026 | 1.97 | 2.12 | 1.84 | 1.84 | 1.84 | -5.15% | 17,507,402 |
| May 28, 2026 | 2.30 | 2.31 | 1.85 | 1.94 | 1.94 | -14.91% | 32,360,540 |
| May 27, 2026 | 2.47 | 2.71 | 2.17 | 2.28 | 2.28 | -5.39% | 23,624,115 |
| May 26, 2026 | 2.37 | 2.65 | 2.32 | 2.41 | 2.41 | -0.41% | 17,452,257 |
| May 22, 2026 | 2.98 | 2.98 | 2.20 | 2.42 | 2.42 | -15.97% | 43,164,678 |
| May 21, 2026 | 3.51 | 3.61 | 2.58 | 2.88 | 2.88 | -25.00% | 40,598,725 |
| May 20, 2026 | 4.42 | 4.62 | 3.80 | 3.84 | 3.84 | -16.88% | 13,578,110 |
| May 19, 2026 | 4.76 | 5.13 | 4.44 | 4.62 | 4.62 | 4.52% | 9,606,479 |
| May 18, 2026 | 4.04 | 4.72 | 3.99 | 4.42 | 4.42 | 9.68% | 9,458,651 |
| May 15, 2026 | 3.72 | 4.10 | 3.72 | 4.03 | 4.03 | 18.88% | 11,821,492 |
| May 14, 2026 | 3.77 | 3.85 | 3.30 | 3.39 | 3.39 | -8.13% | 15,970,696 |
| May 13, 2026 | 3.61 | 4.00 | 3.57 | 3.69 | 3.69 | 1.93% | 20,820,753 |
| May 12, 2026 | 3.49 | 4.08 | 3.22 | 3.62 | 3.62 | 3.13% | 34,431,607 |
| May 11, 2026 | 5.33 | 5.36 | 3.17 | 3.51 | 3.51 | -30.91% | 34,667,582 |
| May 8, 2026 | 5.22 | 5.89 | 5.05 | 5.08 | 5.08 | -6.96% | 7,488,553 |
| May 7, 2026 | 5.05 | 5.71 | 4.72 | 5.46 | 5.46 | 18.18% | 17,895,447 |
| May 6, 2026 | 5.39 | 5.56 | 4.40 | 4.62 | 4.62 | -18.95% | 27,864,058 |
| May 5, 2026 | 6.10 | 6.59 | 5.64 | 5.70 | 5.70 | -10.09% | 4,380,507 |
| May 4, 2026 | 6.13 | 6.46 | 5.44 | 6.34 | 6.34 | 1.44% | 8,089,299 |
| May 1, 2026 | 6.63 | 6.92 | 6.20 | 6.25 | 6.25 | -4.69% | 6,837,035 |
| Apr 30, 2026 | 7.66 | 7.89 | 6.44 | 6.56 | 6.56 | -14.73% | 7,501,430 |
| Apr 29, 2026 | 7.47 | 8.48 | 7.44 | 7.69 | 7.69 | 4.48% | 7,722,337 |
| Apr 28, 2026 | 7.50 | 7.63 | 6.98 | 7.36 | 7.36 | 3.37% | 9,255,979 |
| Apr 27, 2026 | 7.69 | 8.09 | 7.05 | 7.12 | 7.12 | -5.44% | 6,535,882 |
| Apr 24, 2026 | 7.01 | 8.01 | 6.99 | 7.53 | 7.53 | 3.86% | 8,998,525 |
| Apr 23, 2026 | 6.48 | 7.69 | 6.12 | 7.25 | 7.25 | 16.00% | 12,731,015 |
| Apr 22, 2026 | 6.27 | 6.49 | 5.76 | 6.25 | 6.25 | -4.87% | 15,086,832 |
| Apr 21, 2026 | 6.02 | 6.72 | 5.97 | 6.57 | 6.57 | 7.70% | 16,311,755 |
| Apr 20, 2026 | 7.01 | 7.01 | 6.01 | 6.10 | 6.10 | -9.50% | 20,789,539 |
| Apr 17, 2026 | 7.29 | 7.44 | 6.55 | 6.74 | 6.74 | -6.39% | 16,167,136 |
| Apr 16, 2026 | 7.28 | 8.59 | 6.96 | 7.20 | 7.20 | -7.10% | 34,206,770 |
| Apr 15, 2026 | 11.40 | 12.03 | 7.70 | 7.75 | 7.75 | -41.90% | 28,420,046 |
| Apr 14, 2026 | 19.11 | 19.90 | 13.21 | 13.34 | 13.34 | -40.26% | 7,294,578 |
| Apr 13, 2026 | 24.92 | 25.49 | 22.30 | 22.33 | 22.33 | -6.41% | 687,982 |
| Apr 10, 2026 | 24.83 | 25.20 | 23.01 | 23.86 | 23.86 | -5.43% | 640,575 |