Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
55.80
-2.47 (-4.24%)
At close: Aug 15, 2025, 4:00 PM
55.62
-0.18 (-0.32%)
After-hours: Aug 15, 2025, 7:46 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.14 | 57.27 | 53.60 | 55.80 | 55.80 | -4.24% | 372,593 |
| Aug 14, 2025 | 56.76 | 58.50 | 53.34 | 58.27 | 58.27 | -1.35% | 833,765 |
| Aug 13, 2025 | 65.11 | 65.11 | 57.57 | 59.07 | 59.07 | -8.15% | 1,059,711 |
| Aug 12, 2025 | 69.18 | 70.20 | 63.01 | 64.31 | 64.31 | -8.51% | 793,797 |
| Aug 11, 2025 | 61.71 | 75.62 | 60.24 | 70.29 | 70.29 | 14.39% | 1,317,417 |
| Aug 8, 2025 | 57.53 | 62.72 | 57.25 | 61.45 | 61.45 | 7.17% | 1,132,716 |
| Aug 7, 2025 | 53.37 | 60.66 | 52.53 | 57.34 | 57.34 | -4.10% | 1,261,596 |
| Aug 6, 2025 | 66.45 | 66.47 | 58.43 | 59.79 | 59.79 | -3.70% | 1,104,943 |
| Aug 5, 2025 | 58.20 | 63.30 | 56.93 | 62.09 | 62.09 | 10.52% | 1,059,043 |
| Aug 4, 2025 | 53.49 | 58.15 | 52.36 | 56.18 | 56.18 | 9.34% | 583,959 |
| Aug 1, 2025 | 53.49 | 54.49 | 48.93 | 51.38 | 51.38 | -9.21% | 757,772 |
| Jul 31, 2025 | 59.27 | 63.25 | 55.69 | 56.59 | 56.59 | -0.37% | 736,499 |
| Jul 30, 2025 | 59.10 | 62.20 | 54.65 | 56.80 | 56.80 | -2.82% | 565,248 |
| Jul 29, 2025 | 66.50 | 69.43 | 57.99 | 58.45 | 58.45 | -8.77% | 1,002,316 |
| Jul 28, 2025 | 68.25 | 70.50 | 61.24 | 64.07 | 64.07 | -3.60% | 566,970 |
| Jul 25, 2025 | 69.84 | 69.84 | 65.92 | 66.46 | 66.46 | -3.49% | 439,963 |
| Jul 24, 2025 | 65.63 | 71.13 | 64.09 | 68.86 | 68.86 | 2.78% | 702,257 |
| Jul 23, 2025 | 64.74 | 67.83 | 62.63 | 67.00 | 67.00 | 5.74% | 745,466 |
| Jul 22, 2025 | 70.80 | 71.10 | 61.16 | 63.36 | 63.36 | -11.15% | 1,013,600 |
| Jul 21, 2025 | 79.26 | 82.11 | 71.18 | 71.31 | 71.31 | -8.58% | 920,727 |
| Jul 18, 2025 | 72.73 | 81.69 | 70.18 | 78.00 | 78.00 | 7.33% | 1,023,558 |
| Jul 17, 2025 | 68.35 | 72.90 | 67.52 | 72.67 | 72.67 | 5.98% | 991,394 |
| Jul 16, 2025 | 65.00 | 69.06 | 60.70 | 68.57 | 68.57 | 9.40% | 1,085,939 |
| Jul 15, 2025 | 65.72 | 67.67 | 61.50 | 62.68 | 62.68 | -4.36% | 668,394 |
| Jul 14, 2025 | 65.16 | 66.59 | 62.50 | 65.54 | 65.54 | 2.39% | 563,456 |
| Jul 11, 2025 | 74.61 | 76.50 | 63.76 | 64.01 | 64.01 | -17.83% | 1,071,764 |
| Jul 10, 2025 | 76.98 | 79.37 | 73.28 | 77.90 | 77.90 | 1.63% | 530,865 |
| Jul 9, 2025 | 77.30 | 82.25 | 73.20 | 76.65 | 76.65 | 2.17% | 836,659 |
| Jul 8, 2025 | 80.20 | 84.31 | 73.91 | 75.02 | 75.02 | -0.82% | 791,303 |
| Jul 7, 2025 | 79.05 | 82.16 | 68.00 | 75.64 | 75.64 | 3.77% | 1,068,862 |
| Jul 3, 2025 | 72.60 | 76.89 | 69.15 | 72.89 | 72.89 | -1.92% | 373,876 |
| Jul 2, 2025 | 63.50 | 74.80 | 61.72 | 74.32 | 74.32 | 22.50% | 833,967 |
| Jul 1, 2025 | 67.67 | 68.50 | 59.31 | 60.67 | 60.67 | -13.32% | 739,745 |
| Jun 30, 2025 | 64.42 | 73.34 | 64.00 | 69.99 | 69.99 | 13.88% | 1,031,355 |
| Jun 27, 2025 | 65.14 | 66.50 | 57.63 | 61.46 | 61.46 | -4.30% | 502,372 |
| Jun 26, 2025 | 60.00 | 66.03 | 58.71 | 64.22 | 64.22 | 15.11% | 889,383 |
| Jun 25, 2025 | 67.14 | 68.01 | 55.58 | 55.79 | 55.79 | -13.30% | 657,592 |
| Jun 24, 2025 | 67.47 | 70.34 | 63.21 | 64.35 | 64.35 | -1.33% | 705,052 |
| Jun 23, 2025 | 58.48 | 65.38 | 53.60 | 65.22 | 65.22 | 3.79% | 1,101,363 |
| Jun 20, 2025 | 61.54 | 66.12 | 58.60 | 62.84 | 62.84 | 3.75% | 1,080,704 |
| Jun 18, 2025 | 54.76 | 60.80 | 54.00 | 60.57 | 60.57 | 8.10% | 806,632 |
| Jun 17, 2025 | 55.39 | 57.98 | 52.66 | 56.03 | 56.03 | -2.47% | 714,335 |
| Jun 16, 2025 | 54.23 | 59.64 | 50.34 | 57.45 | 57.45 | 2.98% | 1,273,760 |
| Jun 13, 2025 | 54.78 | 61.62 | 54.55 | 55.79 | 55.79 | -4.75% | 1,025,188 |
| Jun 12, 2025 | 60.28 | 64.97 | 58.24 | 58.57 | 58.57 | -5.20% | 1,151,763 |
| Jun 11, 2025 | 67.43 | 74.65 | 59.27 | 61.78 | 61.78 | -0.10% | 2,639,695 |
| Jun 10, 2025 | 64.63 | 75.00 | 60.89 | 61.84 | 61.84 | -1.14% | 1,505,955 |
| Jun 9, 2025 | 70.49 | 70.49 | 59.18 | 62.55 | 62.55 | 5.07% | 1,481,024 |
| Jun 6, 2025 | 55.51 | 62.12 | 53.17 | 59.53 | 59.53 | 12.62% | 898,348 |
| Jun 5, 2025 | 60.61 | 60.79 | 50.53 | 52.86 | 52.86 | -14.93% | 966,126 |