GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
48.29
-3.76 (-7.22%)
At close: Dec 5, 2025, 4:00 PM EST
49.00
+0.71 (1.47%)
Pre-market: Dec 8, 2025, 4:16 AM EST
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.81 | 51.07 | 45.24 | 48.29 | 48.29 | -7.21% | 217,738 |
| Dec 4, 2025 | 41.77 | 53.00 | 41.50 | 52.05 | 52.05 | 24.52% | 402,056 |
| Dec 3, 2025 | 39.08 | 42.09 | 36.28 | 41.80 | 41.80 | 7.03% | 192,813 |
| Dec 2, 2025 | 40.12 | 42.71 | 38.95 | 39.05 | 39.05 | -0.55% | 202,089 |
| Dec 1, 2025 | 41.92 | 42.30 | 38.40 | 39.27 | 39.27 | -9.11% | 164,406 |
| Nov 28, 2025 | 40.54 | 44.09 | 40.37 | 43.20 | 43.20 | 10.12% | 158,898 |
| Nov 26, 2025 | 40.11 | 41.49 | 37.69 | 39.23 | 39.23 | -0.71% | 195,623 |
| Nov 25, 2025 | 38.42 | 40.71 | 34.75 | 39.51 | 39.51 | 1.13% | 217,858 |
| Nov 24, 2025 | 33.27 | 39.70 | 32.61 | 39.07 | 39.07 | 24.19% | 333,466 |
| Nov 21, 2025 | 32.54 | 32.83 | 25.97 | 31.46 | 31.46 | 3.32% | 633,586 |
| Nov 20, 2025 | 44.16 | 45.55 | 29.96 | 30.45 | 30.45 | -28.82% | 690,137 |
| Nov 19, 2025 | 44.93 | 47.77 | 41.91 | 42.78 | 42.78 | -4.93% | 206,835 |
| Nov 18, 2025 | 41.58 | 46.94 | 41.58 | 45.00 | 45.00 | 5.04% | 240,113 |
| Nov 17, 2025 | 41.16 | 45.10 | 39.48 | 42.84 | 42.84 | 2.98% | 337,072 |
| Nov 14, 2025 | 34.66 | 44.31 | 34.36 | 41.60 | 41.60 | 7.91% | 535,256 |
| Nov 13, 2025 | 46.45 | 47.17 | 36.66 | 38.55 | 38.55 | -21.42% | 499,279 |
| Nov 12, 2025 | 57.42 | 58.97 | 47.21 | 49.06 | 49.06 | -13.54% | 282,955 |
| Nov 11, 2025 | 56.94 | 59.85 | 55.31 | 56.74 | 56.74 | -3.44% | 160,951 |
| Nov 10, 2025 | 65.83 | 66.80 | 57.53 | 58.76 | 58.76 | -12.90% | 438,958 |
| Nov 7, 2025 | 56.76 | 67.49 | 49.49 | 67.46 | 67.46 | 5.72% | 501,189 |
| Nov 6, 2025 | 63.10 | 66.90 | 56.56 | 63.81 | 63.81 | 7.49% | 354,194 |
| Nov 5, 2025 | 58.80 | 61.20 | 54.77 | 59.37 | 59.37 | 7.14% | 227,403 |
| Nov 4, 2025 | 60.49 | 63.71 | 54.65 | 55.41 | 55.41 | -16.70% | 222,112 |
| Nov 3, 2025 | 76.15 | 76.71 | 62.25 | 66.52 | 66.52 | -13.09% | 255,379 |
| Oct 31, 2025 | 73.56 | 77.75 | 70.97 | 76.54 | 76.54 | 7.50% | 173,058 |
| Oct 30, 2025 | 69.20 | 75.25 | 66.82 | 71.20 | 71.20 | -3.09% | 145,245 |
| Oct 29, 2025 | 68.20 | 75.50 | 66.51 | 73.47 | 73.47 | 13.22% | 282,498 |
| Oct 28, 2025 | 78.72 | 83.08 | 64.66 | 64.89 | 64.89 | -18.02% | 354,671 |
| Oct 27, 2025 | 79.60 | 85.28 | 77.78 | 79.15 | 79.15 | 8.39% | 351,960 |
| Oct 24, 2025 | 77.20 | 81.81 | 72.28 | 73.02 | 73.02 | 2.99% | 280,847 |
| Oct 23, 2025 | 74.51 | 78.68 | 65.50 | 70.90 | 70.90 | 13.99% | 877,391 |
| Oct 22, 2025 | 68.55 | 71.15 | 54.28 | 62.20 | 62.20 | -13.42% | 508,722 |
| Oct 21, 2025 | 74.40 | 75.22 | 66.50 | 71.84 | 71.84 | -1.45% | 299,932 |
| Oct 20, 2025 | 87.27 | 87.27 | 69.97 | 72.90 | 72.90 | -9.99% | 343,512 |
| Oct 17, 2025 | 87.30 | 88.25 | 76.39 | 80.99 | 80.99 | -8.31% | 276,739 |
| Oct 16, 2025 | 112.21 | 112.56 | 88.01 | 88.33 | 88.33 | -19.07% | 315,861 |
| Oct 15, 2025 | 132.91 | 132.91 | 103.65 | 109.14 | 109.14 | -14.03% | 231,251 |
| Oct 14, 2025 | 132.94 | 136.48 | 119.66 | 126.96 | 126.96 | -9.79% | 174,208 |
| Oct 13, 2025 | 116.89 | 148.08 | 112.83 | 140.74 | 140.74 | 32.01% | 250,463 |
| Oct 10, 2025 | 127.13 | 128.00 | 106.51 | 106.61 | 106.61 | -17.53% | 301,631 |
| Oct 9, 2025 | 121.06 | 130.58 | 117.12 | 129.27 | 129.27 | 8.09% | 138,902 |
| Oct 8, 2025 | 134.95 | 144.00 | 113.70 | 119.59 | 119.59 | -12.53% | 256,893 |
| Oct 7, 2025 | 142.02 | 148.84 | 124.00 | 136.72 | 136.72 | 0.87% | 274,929 |
| Oct 6, 2025 | 111.70 | 136.19 | 111.70 | 135.53 | 135.53 | 15.70% | 227,228 |
| Oct 3, 2025 | 109.51 | 118.71 | 102.37 | 117.14 | 117.14 | 10.06% | 222,458 |
| Oct 2, 2025 | 92.76 | 106.43 | 92.44 | 106.43 | 106.43 | 20.32% | 165,033 |
| Oct 1, 2025 | 83.91 | 92.93 | 80.10 | 88.45 | 88.45 | 5.33% | 186,324 |
| Sep 30, 2025 | 89.28 | 93.13 | 81.48 | 83.98 | 83.98 | -8.39% | 138,254 |
| Sep 29, 2025 | 104.43 | 104.45 | 89.00 | 91.67 | 91.67 | -9.01% | 157,579 |
| Sep 26, 2025 | 104.62 | 110.50 | 94.92 | 100.74 | 100.74 | -6.30% | 158,379 |