Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
34.64
-0.16 (-0.46%)
At close: Oct 23, 2026, 4:00 PM EDT
34.81
+0.17 (0.49%)
After-hours: Oct 23, 2026, 7:52 PM EDT
IONZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.99 | 36.65 | 34.03 | 34.64 | 34.64 | -0.46% | 110,914 |
| Oct 22, 2026 | 35.25 | 36.00 | 32.80 | 34.80 | 34.80 | 6.52% | 155,447 |
| Oct 21, 2026 | 34.10 | 34.65 | 32.25 | 32.67 | 32.67 | -6.44% | 110,544 |
| Oct 20, 2026 | 37.06 | 37.40 | 33.04 | 34.92 | 34.92 | -3.24% | 112,049 |
| Oct 19, 2026 | 32.46 | 37.30 | 32.46 | 36.09 | 36.09 | 2.06% | 114,528 |
| Oct 16, 2026 | 32.01 | 35.50 | 31.00 | 35.36 | 35.36 | 18.70% | 160,664 |
| Oct 15, 2026 | 38.31 | 39.96 | 29.78 | 29.79 | 29.79 | -18.76% | 357,131 |
| Oct 14, 2026 | 33.62 | 37.40 | 33.33 | 36.67 | 36.67 | 18.98% | 229,185 |
| Oct 13, 2026 | 29.23 | 31.30 | 28.98 | 30.82 | 30.82 | 7.69% | 95,878 |
| Oct 12, 2026 | 25.20 | 28.98 | 25.20 | 28.62 | 28.62 | 19.20% | 156,500 |
| Oct 9, 2026 | 23.66 | 25.18 | 23.58 | 24.01 | 24.01 | -3.06% | 132,795 |
| Oct 8, 2026 | 22.33 | 25.38 | 22.00 | 24.77 | 24.77 | 9.35% | 271,583 |
| Oct 7, 2026 | 21.81 | 23.20 | 21.78 | 22.65 | 22.65 | 8.80% | 194,083 |
| Oct 6, 2026 | 20.59 | 21.08 | 18.84 | 20.82 | 20.82 | -1.27% | 310,381 |
| Oct 5, 2026 | 20.57 | 21.87 | 20.12 | 21.09 | 21.09 | 3.42% | 206,973 |
| Oct 2, 2026 | 19.01 | 20.89 | 19.01 | 20.39 | 20.39 | 1.09% | 268,993 |
| Oct 1, 2026 | 20.32 | 20.62 | 19.26 | 20.17 | 20.17 | -0.74% | 355,239 |
| Sep 30, 2026 | 20.02 | 20.40 | 17.19 | 20.32 | 20.32 | -0.44% | 757,388 |
| Sep 29, 2026 | 18.84 | 20.50 | 18.65 | 20.41 | 20.41 | 3.26% | 257,799 |
| Sep 28, 2026 | 19.01 | 19.80 | 17.07 | 19.77 | 19.76 | 4.13% | 735,126 |
| Sep 25, 2026 | 19.86 | 20.23 | 18.11 | 18.98 | 18.98 | -2.41% | 463,851 |
| Sep 24, 2026 | 22.92 | 23.25 | 18.80 | 19.45 | 19.45 | -11.60% | 755,665 |
| Sep 23, 2026 | 18.18 | 23.12 | 18.00 | 22.00 | 22.00 | -9.24% | 1,354,725 |
| Sep 22, 2026 | 24.46 | 25.25 | 24.17 | 24.24 | 24.24 | -0.98% | 321,491 |
| Sep 21, 2026 | 24.75 | 25.45 | 24.00 | 24.48 | 24.48 | -6.88% | 183,112 |
| Sep 18, 2026 | 24.63 | 28.07 | 24.35 | 26.29 | 26.29 | 6.08% | 310,199 |
| Sep 17, 2026 | 28.36 | 28.36 | 24.27 | 24.78 | 24.78 | -20.07% | 678,575 |
| Sep 16, 2026 | 30.30 | 32.00 | 29.49 | 31.01 | 31.01 | 2.94% | 149,374 |
| Sep 15, 2026 | 31.69 | 31.96 | 28.84 | 30.12 | 30.12 | 0.63% | 144,547 |
| Sep 14, 2026 | 33.81 | 33.87 | 28.19 | 29.93 | 29.93 | -3.22% | 225,011 |
| Sep 11, 2026 | 30.68 | 31.97 | 29.30 | 30.93 | 30.93 | -0.93% | 152,471 |
| Sep 10, 2026 | 30.55 | 31.24 | 28.89 | 31.21 | 31.21 | 6.69% | 314,069 |
| Sep 9, 2026 | 27.14 | 29.29 | 27.01 | 29.26 | 29.26 | 11.66% | 537,033 |
| Sep 8, 2026 | 23.90 | 27.60 | 20.85 | 26.20 | 26.20 | -5.07% | 1,754,211 |
| Sep 4, 2026 | 28.40 | 28.60 | 27.45 | 27.60 | 27.60 | -2.47% | 317,426 |
| Sep 3, 2026 | 30.00 | 30.30 | 27.20 | 28.30 | 28.30 | -7.82% | 736,612 |
| Sep 2, 2026 | 31.10 | 32.10 | 29.80 | 30.70 | 30.70 | 0.99% | 871,645 |
| Sep 1, 2026 | 30.50 | 30.80 | 28.60 | 30.40 | 30.40 | 7.04% | 353,993 |
| Aug 31, 2026 | 29.20 | 29.72 | 26.60 | 28.40 | 28.40 | -3.40% | 856,427 |
| Aug 28, 2026 | 26.40 | 30.05 | 26.30 | 29.40 | 29.40 | 14.84% | 1,248,860 |
| Aug 27, 2026 | 27.70 | 28.15 | 25.05 | 25.60 | 25.60 | -12.33% | 1,571,078 |
| Aug 26, 2026 | 27.90 | 29.35 | 26.90 | 29.20 | 29.20 | 9.16% | 1,589,591 |
| Aug 25, 2026 | 26.65 | 28.20 | 25.90 | 26.75 | 26.75 | -4.80% | 865,376 |
| Aug 24, 2026 | 25.70 | 28.25 | 25.55 | 28.10 | 28.10 | 16.60% | 784,418 |
| Aug 21, 2026 | 28.20 | 28.20 | 23.30 | 24.10 | 24.10 | -16.03% | 1,640,674 |
| Aug 20, 2026 | 26.45 | 30.20 | 26.40 | 28.70 | 28.70 | 8.30% | 953,639 |
| Aug 19, 2026 | 26.60 | 27.90 | 25.60 | 26.50 | 26.50 | 3.11% | 1,090,139 |
| Aug 18, 2026 | 25.50 | 26.10 | 23.40 | 25.70 | 25.70 | 11.26% | 943,472 |
| Aug 17, 2026 | 23.80 | 25.10 | 22.80 | 23.10 | 23.10 | -2.12% | 1,029,269 |
| Aug 14, 2026 | 25.50 | 25.80 | 22.65 | 23.60 | 23.60 | -6.35% | 1,719,982 |