Defiance Daily Target 2x Short IONQ ETF (IONZ)

NASDAQ: IONZ · Real-Time Price · USD

27.93

+3.16 (12.76%)

At close: Nov 13, 2026, 4:00 PM EST

28.75

+0.82 (2.94%)

After-hours: Nov 13, 2026, 7:56 PM EST

IONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	25.97	28.97	25.97	27.93	27.93	12.76%	216,484
Nov 12, 2026	23.06	25.00	21.95	24.77	24.77	18.57%	597,847
Nov 11, 2026	18.97	20.99	18.91	20.89	20.89	5.08%	559,124
Nov 10, 2026	20.61	21.00	19.10	19.88	19.88	1.58%	697,240
Nov 9, 2026	23.18	24.08	18.11	19.57	19.57	-17.88%	950,325
Nov 6, 2026	38.75	40.09	23.83	23.83	23.83	-46.49%	495,726
Nov 5, 2026	38.73	48.00	38.54	44.53	44.53	20.84%	205,789
Nov 4, 2026	34.89	39.25	34.19	36.85	36.85	4.42%	95,410
Nov 3, 2026	38.90	38.90	34.93	35.29	35.29	-13.67%	73,517
Nov 2, 2026	36.01	41.15	34.51	40.88	40.88	12.13%	103,906
Oct 30, 2026	36.89	39.50	36.13	36.46	36.46	11.09%	153,007
Oct 29, 2026	32.75	34.27	31.37	32.82	32.82	3.62%	112,473
Oct 28, 2026	30.69	33.00	30.53	31.67	31.67	3.44%	112,721
Oct 27, 2026	34.20	34.28	29.90	30.62	30.62	-14.85%	149,999
Oct 26, 2026	35.68	37.61	34.18	35.96	35.96	3.81%	88,620
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%	156,118
Oct 21, 2026	34.10	34.65	32.25	32.67	32.67	-6.44%	113,328
Oct 20, 2026	37.06	37.40	33.04	34.92	34.92	-3.24%	113,253
Oct 19, 2026	32.46	37.30	32.46	36.09	36.09	2.06%	115,120
Oct 16, 2026	32.01	35.50	31.00	35.36	35.36	18.70%	162,958
Oct 15, 2026	38.31	39.96	29.78	29.79	29.79	-18.76%	359,169
Oct 14, 2026	33.62	37.40	33.33	36.67	36.67	18.98%	233,453
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