Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
30.93
-0.29 (-0.91%)
At close: Sep 11, 2026, 4:00 PM EDT
33.43
+2.50 (8.10%)
Pre-market: Sep 14, 2026, 5:20 AM EDT
IONZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 30.68 | 31.97 | 29.30 | 30.93 | 30.93 | -0.93% | 136,775 |
| Sep 10, 2026 | 30.55 | 31.24 | 28.89 | 31.21 | 31.21 | 6.69% | 313,153 |
| 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 |
| Jul 23, 2026 | 56.95 | 58.50 | 52.30 | 56.80 | 56.80 | 3.27% | 636,473 |
| Jul 22, 2026 | 54.30 | 55.05 | 51.30 | 55.00 | 55.00 | 4.36% | 676,490 |
| Jul 21, 2026 | 52.90 | 55.35 | 51.00 | 52.70 | 52.70 | -7.54% | 428,919 |
| Jul 20, 2026 | 54.50 | 57.10 | 50.45 | 57.00 | 57.00 | 3.07% | 460,064 |
| Jul 17, 2026 | 53.40 | 60.00 | 51.90 | 55.30 | 55.30 | 1.65% | 1,588,859 |
| Jul 16, 2026 | 49.20 | 55.55 | 49.15 | 54.40 | 54.40 | 12.86% | 1,837,367 |
| Jul 15, 2026 | 42.80 | 49.80 | 42.50 | 48.20 | 48.20 | 8.56% | 1,608,908 |
| Jul 14, 2026 | 42.20 | 45.60 | 41.70 | 44.40 | 44.40 | -1.99% | 1,406,767 |
| Jul 13, 2026 | 39.80 | 45.85 | 39.70 | 45.30 | 45.30 | 18.59% | 1,391,483 |
| Jul 10, 2026 | 34.70 | 39.00 | 34.30 | 38.20 | 38.20 | 7.91% | 1,429,591 |
| Jul 9, 2026 | 34.00 | 35.90 | 33.45 | 35.40 | 35.40 | 1.58% | 1,489,194 |
| Jul 8, 2026 | 36.00 | 37.00 | 33.17 | 34.85 | 34.85 | 1.16% | 1,672,992 |
| Jul 7, 2026 | 31.80 | 36.20 | 31.35 | 34.45 | 34.45 | 14.07% | 1,364,575 |
| Jul 6, 2026 | 29.90 | 30.30 | 27.25 | 30.20 | 30.20 | 1.00% | 1,212,194 |
| Jul 2, 2026 | 27.55 | 30.98 | 24.36 | 29.90 | 29.90 | 8.73% | 1,813,034 |