Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
3.150
-0.560 (-15.09%)
At close: Aug 4, 2026, 4:00 PM EDT
3.130
-0.020 (-0.63%)
After-hours: Aug 4, 2026, 7:59 PM EDT
IONZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.56 | 3.57 | 3.10 | 3.15 | 3.15 | -15.09% | 3,768,503 |
| Aug 3, 2026 | 4.39 | 4.50 | 3.41 | 3.71 | 3.71 | -13.32% | 5,182,087 |
| Jul 31, 2026 | 4.31 | 4.48 | 3.99 | 4.28 | 4.28 | -4.04% | 3,894,308 |
| Jul 30, 2026 | 5.42 | 5.46 | 4.32 | 4.46 | 4.46 | -23.37% | 3,923,528 |
| Jul 29, 2026 | 5.28 | 5.88 | 5.12 | 5.82 | 5.82 | 16.63% | 4,248,709 |
| Jul 28, 2026 | 5.17 | 5.66 | 4.93 | 4.99 | 4.99 | 1.42% | 2,817,200 |
| Jul 27, 2026 | 5.44 | 5.53 | 4.47 | 4.92 | 4.92 | -19.08% | 8,552,077 |
| Jul 24, 2026 | 5.70 | 6.17 | 5.63 | 6.08 | 6.08 | 7.04% | 4,491,173 |
| Jul 23, 2026 | 5.70 | 5.85 | 5.23 | 5.68 | 5.68 | 3.27% | 6,362,820 |
| Jul 22, 2026 | 5.43 | 5.51 | 5.13 | 5.50 | 5.50 | 4.36% | 6,760,492 |
| Jul 21, 2026 | 5.29 | 5.54 | 5.10 | 5.27 | 5.27 | -7.54% | 4,190,967 |
| Jul 20, 2026 | 5.45 | 5.71 | 5.05 | 5.70 | 5.70 | 3.07% | 4,558,150 |
| Jul 17, 2026 | 5.34 | 6.00 | 5.19 | 5.53 | 5.53 | 1.65% | 15,861,103 |
| Jul 16, 2026 | 4.92 | 5.56 | 4.92 | 5.44 | 5.44 | 12.86% | 18,353,263 |
| Jul 15, 2026 | 4.28 | 4.98 | 4.25 | 4.82 | 4.82 | 8.56% | 16,012,214 |
| Jul 14, 2026 | 4.22 | 4.56 | 4.17 | 4.44 | 4.44 | -1.99% | 14,060,949 |
| Jul 13, 2026 | 3.98 | 4.59 | 3.97 | 4.53 | 4.53 | 18.59% | 13,725,964 |
| Jul 10, 2026 | 3.47 | 3.90 | 3.43 | 3.82 | 3.82 | 7.91% | 14,242,663 |
| Jul 9, 2026 | 3.40 | 3.59 | 3.35 | 3.54 | 3.54 | 1.58% | 14,885,978 |
| Jul 8, 2026 | 3.60 | 3.70 | 3.32 | 3.49 | 3.49 | 1.16% | 16,684,768 |
| Jul 7, 2026 | 3.18 | 3.62 | 3.14 | 3.45 | 3.45 | 14.07% | 13,529,899 |
| Jul 6, 2026 | 2.99 | 3.03 | 2.73 | 3.02 | 3.02 | 1.00% | 12,012,851 |
| Jul 2, 2026 | 2.76 | 3.10 | 2.44 | 2.99 | 2.99 | 8.73% | 17,989,917 |
| Jul 1, 2026 | 2.68 | 2.75 | 2.44 | 2.75 | 2.75 | 7.00% | 20,876,667 |
| Jun 30, 2026 | 2.64 | 2.65 | 2.43 | 2.57 | 2.57 | 1.18% | 17,902,860 |
| Jun 29, 2026 | 2.94 | 3.06 | 2.50 | 2.54 | 2.54 | -18.59% | 15,376,317 |
| Jun 26, 2026 | 3.04 | 3.16 | 2.73 | 3.12 | 3.12 | 5.41% | 22,403,031 |
| Jun 25, 2026 | 2.57 | 3.01 | 2.52 | 2.96 | 2.96 | 11.28% | 23,799,133 |
| Jun 24, 2026 | 2.37 | 2.77 | 2.37 | 2.66 | 2.66 | 14.16% | 24,892,450 |
| Jun 23, 2026 | 2.42 | 2.46 | 2.05 | 2.33 | 2.33 | 1.75% | 28,405,691 |
| Jun 22, 2026 | 2.44 | 2.53 | 1.99 | 2.29 | 2.29 | -6.53% | 26,249,395 |
| Jun 18, 2026 | 2.52 | 2.80 | 2.44 | 2.45 | 2.45 | -6.84% | 18,634,836 |
| Jun 17, 2026 | 2.46 | 2.66 | 2.36 | 2.63 | 2.63 | 4.78% | 24,558,068 |
| 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 |