Skip to main content
logo
Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
7.36
+0.24 (3.37%)
At close: Apr 28, 2026, 4:00 PM EDT
7.32
-0.04 (-0.54%)
After-hours: Apr 28, 2026, 7:54 PM EDT

IONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.507.636.987.367.363.37%9,255,979
Apr 27, 20267.698.097.057.127.12-5.44%6,535,882
Apr 24, 20267.018.016.997.537.533.86%8,998,525
Apr 23, 20266.487.696.127.257.2516.00%12,731,015
Apr 22, 20266.276.495.766.256.25-4.87%15,086,832
Apr 21, 20266.026.725.976.576.577.70%16,311,755
Apr 20, 20267.017.016.016.106.10-9.50%20,789,539
Apr 17, 20267.297.446.556.746.74-6.39%16,167,136
Apr 16, 20267.288.596.967.207.20-7.10%34,206,770
Apr 15, 202611.4012.037.707.757.75-41.90%28,420,046
Apr 14, 202619.1119.9013.2113.3413.34-40.26%7,294,578
Apr 13, 202624.9225.4922.3022.3322.33-6.41%687,982
Apr 10, 202624.8325.2023.0123.8623.86-5.43%640,575
Apr 9, 202623.9825.7123.4225.2325.235.92%535,630
Apr 8, 202621.0824.6720.4323.8223.82-3.37%863,039
Apr 7, 202624.3926.6724.1524.6524.654.63%878,947
Apr 6, 202623.4724.4521.9923.5623.560.04%604,408
Apr 2, 202628.1428.2823.1823.5523.55-10.52%1,185,427
Apr 1, 202623.2226.8022.8926.3226.325.70%911,941
Mar 31, 202628.0028.7424.0824.9024.90-16.67%1,200,541
Mar 30, 202627.1531.2526.6529.8829.887.29%489,211
Mar 27, 202624.6828.0824.4327.8527.8515.13%646,855
Mar 26, 202622.2424.4221.8724.1924.1913.09%859,653
Mar 25, 202619.7521.8018.6521.3921.394.39%1,246,239
Mar 24, 202620.8521.5019.6320.4920.492.14%794,592
Mar 23, 202622.1422.7219.5020.0620.06-11.12%1,458,046
Mar 20, 202622.1223.6821.3522.5722.573.20%916,982
Mar 19, 202622.3223.4521.0921.8721.872.58%819,206
Mar 18, 202620.3921.3219.3821.3221.325.49%1,003,507
Mar 17, 202620.3420.6019.3620.2120.21-1.41%576,652
Mar 16, 202619.9121.6319.1020.5020.50-1.82%727,028
Mar 13, 202620.0221.0118.9020.8820.88-0.05%881,798
Mar 12, 202619.7920.8919.0020.8920.896.80%998,328
Mar 11, 202618.4720.2217.8619.5619.564.26%1,851,500
Mar 10, 202617.7618.8016.9318.7618.764.51%1,106,345
Mar 9, 202619.0220.1017.8317.9517.95-0.44%976,945
Mar 6, 202618.6918.7916.4218.0318.030.90%1,799,403
Mar 5, 202617.5119.4817.3417.8717.875.49%1,628,701
Mar 4, 202616.4217.5016.0016.9416.94-0.82%1,613,557
Mar 3, 202617.3118.5816.2117.0817.086.95%3,065,478
Mar 2, 202617.5017.6415.9515.9715.97-0.25%2,507,368
Feb 27, 202615.4517.3715.2316.0116.0111.96%6,093,525
Feb 26, 202616.9617.6312.8014.3014.30-43.30%11,103,737
Feb 25, 202627.9228.4724.1825.2225.22-12.61%1,981,884
Feb 24, 202630.1831.7828.3928.8628.86-5.75%601,053
Feb 23, 202630.2131.8329.0630.6230.626.99%598,875
Feb 20, 202627.4029.6225.5428.6228.628.61%1,061,601
Feb 19, 202627.4928.7026.1726.3526.35-0.72%1,165,005
Feb 18, 202626.6628.1924.1526.5426.54-0.93%756,274
Feb 17, 202626.6528.9025.2326.7926.795.68%1,015,523