Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
20.39
+0.22 (1.09%)
At close: Oct 2, 2026, 4:00 PM EDT
20.16
-0.23 (-1.13%)
After-hours: Oct 2, 2026, 7:52 PM EDT
IONZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.01 | 20.89 | 19.01 | 20.39 | 20.39 | 1.09% | 267,775 |
| Oct 1, 2026 | 20.32 | 20.62 | 19.26 | 20.17 | 20.17 | -0.74% | 355,232 |
| Sep 30, 2026 | 20.02 | 20.40 | 17.19 | 20.32 | 20.32 | -0.44% | 757,072 |
| 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 |
| Aug 13, 2026 | 25.40 | 25.40 | 22.00 | 25.20 | 25.20 | 0.80% | 1,069,527 |
| Aug 12, 2026 | 25.75 | 28.00 | 24.60 | 25.00 | 25.00 | -8.09% | 1,265,869 |
| Aug 11, 2026 | 27.80 | 28.90 | 26.50 | 27.20 | 27.20 | -4.56% | 612,399 |
| Aug 10, 2026 | 27.60 | 28.90 | 26.60 | 28.50 | 28.50 | 8.37% | 559,283 |
| Aug 7, 2026 | 33.40 | 33.80 | 26.00 | 26.30 | 26.30 | -23.99% | 1,199,120 |
| Aug 6, 2026 | 31.80 | 34.70 | 30.90 | 34.60 | 34.60 | 0.87% | 798,213 |
| Aug 5, 2026 | 32.60 | 34.55 | 31.30 | 34.30 | 34.30 | 8.89% | 798,584 |
| Aug 4, 2026 | 35.55 | 35.70 | 31.00 | 31.50 | 31.50 | -15.09% | 392,340 |
| Aug 3, 2026 | 43.90 | 45.00 | 34.05 | 37.10 | 37.10 | -13.32% | 538,863 |
| Jul 31, 2026 | 43.10 | 44.80 | 39.90 | 42.80 | 42.80 | -4.04% | 392,767 |
| Jul 30, 2026 | 54.20 | 54.60 | 43.15 | 44.60 | 44.60 | -23.37% | 403,075 |
| Jul 29, 2026 | 52.80 | 58.80 | 51.20 | 58.20 | 58.20 | 16.63% | 432,526 |
| Jul 28, 2026 | 51.70 | 56.60 | 49.30 | 49.90 | 49.90 | 1.42% | 286,239 |
| Jul 27, 2026 | 54.40 | 55.25 | 44.70 | 49.20 | 49.20 | -19.08% | 866,996 |
| Jul 24, 2026 | 57.00 | 61.73 | 56.31 | 60.80 | 60.80 | 7.04% | 455,709 |