Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
2.390
-0.030 (-1.24%)
May 26, 2026, 2:03 PM EDT - Market open
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.98 | 2.98 | 2.20 | 2.42 | 2.42 | -15.97% | 42,508,306 |
| May 21, 2026 | 3.51 | 3.61 | 2.58 | 2.88 | 2.88 | -25.00% | 39,766,920 |
| May 20, 2026 | 4.42 | 4.62 | 3.80 | 3.84 | 3.84 | -16.88% | 13,025,797 |
| May 19, 2026 | 4.76 | 5.13 | 4.44 | 4.62 | 4.62 | 4.52% | 9,344,776 |
| May 18, 2026 | 4.04 | 4.72 | 3.99 | 4.42 | 4.42 | 9.68% | 9,339,266 |
| 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 |
| Apr 9, 2026 | 23.98 | 25.71 | 23.42 | 25.23 | 25.23 | 5.92% | 535,630 |
| Apr 8, 2026 | 21.08 | 24.67 | 20.43 | 23.82 | 23.82 | -3.37% | 863,039 |
| Apr 7, 2026 | 24.39 | 26.67 | 24.15 | 24.65 | 24.65 | 4.63% | 878,947 |
| Apr 6, 2026 | 23.47 | 24.45 | 21.99 | 23.56 | 23.56 | 0.04% | 604,408 |
| Apr 2, 2026 | 28.14 | 28.28 | 23.18 | 23.55 | 23.55 | -10.52% | 1,185,427 |
| Apr 1, 2026 | 23.22 | 26.80 | 22.89 | 26.32 | 26.32 | 5.70% | 911,941 |
| Mar 31, 2026 | 28.00 | 28.74 | 24.08 | 24.90 | 24.90 | -16.67% | 1,200,541 |
| Mar 30, 2026 | 27.15 | 31.25 | 26.65 | 29.88 | 29.88 | 7.29% | 489,211 |
| Mar 27, 2026 | 24.68 | 28.08 | 24.43 | 27.85 | 27.85 | 15.13% | 646,855 |
| Mar 26, 2026 | 22.24 | 24.42 | 21.87 | 24.19 | 24.19 | 13.09% | 859,653 |
| Mar 25, 2026 | 19.75 | 21.80 | 18.65 | 21.39 | 21.39 | 4.39% | 1,246,239 |
| Mar 24, 2026 | 20.85 | 21.50 | 19.63 | 20.49 | 20.49 | 2.14% | 794,592 |
| Mar 23, 2026 | 22.14 | 22.72 | 19.50 | 20.06 | 20.06 | -11.12% | 1,458,046 |
| Mar 20, 2026 | 22.12 | 23.68 | 21.35 | 22.57 | 22.57 | 3.20% | 916,982 |
| Mar 19, 2026 | 22.32 | 23.45 | 21.09 | 21.87 | 21.87 | 2.58% | 819,206 |
| Mar 18, 2026 | 20.39 | 21.32 | 19.38 | 21.32 | 21.32 | 5.49% | 1,003,507 |
| Mar 17, 2026 | 20.34 | 20.60 | 19.36 | 20.21 | 20.21 | -1.41% | 576,652 |
| Mar 16, 2026 | 19.91 | 21.63 | 19.10 | 20.50 | 20.50 | -1.82% | 727,028 |
| Mar 13, 2026 | 20.02 | 21.01 | 18.90 | 20.88 | 20.88 | -0.05% | 881,798 |