Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
3.320
+0.220 (7.10%)
At close: Dec 5, 2025, 4:00 PM EST
3.270
-0.050 (-1.51%)
After-hours: Dec 5, 2025, 7:58 PM EST
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.51 | 3.16 | 3.32 | 3.32 | 7.10% | 22,576,541 |
| Dec 4, 2025 | 4.14 | 4.21 | 3.02 | 3.10 | 3.10 | -25.48% | 39,819,919 |
| Dec 3, 2025 | 4.48 | 4.80 | 4.12 | 4.16 | 4.16 | -7.20% | 13,703,283 |
| Dec 2, 2025 | 4.36 | 4.52 | 4.07 | 4.48 | 4.48 | 0.52% | 10,968,452 |
| Dec 1, 2025 | 4.20 | 4.55 | 4.18 | 4.46 | 4.46 | 7.99% | 11,401,273 |
| Nov 28, 2025 | 4.43 | 4.46 | 4.01 | 4.13 | 4.13 | -10.02% | 10,594,798 |
| Nov 26, 2025 | 4.49 | 4.77 | 4.34 | 4.59 | 4.59 | - | 9,144,511 |
| Nov 25, 2025 | 4.70 | 5.15 | 4.42 | 4.59 | 4.59 | -1.71% | 16,651,282 |
| Nov 24, 2025 | 5.84 | 5.92 | 4.50 | 4.67 | 4.67 | -23.69% | 19,541,785 |
| Nov 21, 2025 | 5.83 | 7.28 | 5.81 | 6.12 | 6.12 | -4.67% | 36,607,883 |
| Nov 20, 2025 | 4.84 | 6.49 | 4.65 | 6.42 | 6.42 | 28.40% | 35,259,493 |
| Nov 19, 2025 | 4.74 | 5.11 | 4.45 | 5.00 | 5.00 | 4.82% | 16,357,578 |
| Nov 18, 2025 | 5.17 | 5.19 | 4.53 | 4.77 | 4.77 | -5.36% | 27,176,403 |
| Nov 17, 2025 | 5.29 | 5.46 | 4.74 | 5.04 | 5.04 | -3.08% | 28,427,361 |
| Nov 14, 2025 | 6.26 | 6.28 | 4.80 | 5.20 | 5.20 | -8.29% | 51,026,710 |
| Nov 13, 2025 | 4.93 | 5.89 | 4.87 | 5.67 | 5.67 | 20.64% | 37,981,909 |
| Nov 12, 2025 | 4.09 | 4.83 | 3.97 | 4.70 | 4.70 | 13.53% | 27,911,331 |
| Nov 11, 2025 | 4.12 | 4.25 | 3.92 | 4.14 | 4.14 | 2.99% | 23,473,631 |
| Nov 10, 2025 | 3.65 | 4.09 | 3.58 | 4.02 | 4.02 | 13.24% | 32,091,311 |
| Nov 7, 2025 | 4.15 | 4.64 | 3.55 | 3.55 | 3.55 | -6.58% | 49,488,955 |
| Nov 6, 2025 | 3.86 | 4.32 | 3.60 | 3.80 | 3.80 | -7.99% | 48,892,915 |
| Nov 5, 2025 | 4.18 | 4.53 | 3.97 | 4.13 | 4.13 | -7.61% | 31,691,980 |
| Nov 4, 2025 | 4.17 | 4.52 | 3.99 | 4.47 | 4.47 | 17.02% | 29,257,661 |
| Nov 3, 2025 | 3.40 | 4.03 | 3.37 | 3.82 | 3.82 | 12.35% | 24,090,231 |
| Oct 31, 2025 | 3.59 | 3.70 | 3.34 | 3.40 | 3.40 | -7.36% | 24,212,059 |
| Oct 30, 2025 | 3.78 | 3.91 | 3.49 | 3.67 | 3.67 | 2.80% | 27,532,317 |
| Oct 29, 2025 | 3.92 | 4.04 | 3.44 | 3.57 | 3.57 | -13.98% | 37,516,032 |
| Oct 28, 2025 | 3.53 | 4.17 | 3.34 | 4.15 | 4.15 | 17.90% | 39,036,298 |
| Oct 27, 2025 | 3.51 | 3.59 | 3.20 | 3.52 | 3.52 | -7.85% | 44,067,813 |
| Oct 24, 2025 | 3.60 | 3.89 | 3.33 | 3.82 | 3.82 | -4.02% | 40,049,333 |
| Oct 23, 2025 | 3.76 | 4.39 | 3.41 | 3.98 | 3.98 | -14.59% | 82,253,565 |
| Oct 22, 2025 | 4.30 | 5.11 | 4.13 | 4.66 | 4.66 | 13.38% | 47,707,666 |
| Oct 21, 2025 | 3.99 | 4.42 | 3.92 | 4.11 | 4.11 | 1.48% | 45,379,001 |
| Oct 20, 2025 | 3.40 | 4.21 | 3.40 | 4.05 | 4.05 | 9.46% | 47,457,263 |
| Oct 17, 2025 | 3.46 | 3.90 | 3.42 | 3.70 | 3.70 | 7.56% | 80,162,170 |
| Oct 16, 2025 | 2.80 | 3.45 | 2.79 | 3.44 | 3.44 | 19.44% | 75,950,053 |
| Oct 15, 2025 | 2.42 | 3.02 | 2.40 | 2.88 | 2.88 | 12.06% | 70,754,864 |
| Oct 14, 2025 | 2.46 | 2.66 | 2.37 | 2.57 | 2.57 | 11.74% | 73,420,955 |
| Oct 13, 2025 | 3.08 | 3.22 | 2.08 | 2.30 | 2.30 | -32.55% | 138,532,603 |
| Oct 10, 2025 | 2.96 | 3.42 | 2.93 | 3.41 | 3.41 | 17.18% | 128,781,687 |
| Oct 9, 2025 | 3.15 | 3.26 | 2.88 | 2.91 | 2.91 | -9.06% | 79,016,153 |
| Oct 8, 2025 | 2.88 | 3.33 | 2.67 | 3.20 | 3.20 | 12.28% | 105,051,716 |
| Oct 7, 2025 | 2.75 | 3.13 | 2.60 | 2.85 | 2.85 | -1.38% | 133,981,770 |
| Oct 6, 2025 | 3.54 | 3.55 | 2.85 | 2.89 | 2.89 | -15.00% | 93,152,442 |
| Oct 3, 2025 | 3.72 | 3.95 | 3.38 | 3.40 | 3.40 | -11.92% | 77,816,901 |
| Oct 2, 2025 | 4.60 | 4.63 | 3.85 | 3.86 | 3.86 | -20.25% | 60,578,521 |
| Oct 1, 2025 | 5.13 | 5.33 | 4.56 | 4.84 | 4.84 | -5.47% | 48,034,708 |
| Sep 30, 2025 | 4.83 | 5.26 | 4.61 | 5.12 | 5.12 | 8.25% | 43,080,527 |
| Sep 29, 2025 | 4.17 | 4.86 | 4.14 | 4.73 | 4.73 | 8.74% | 40,845,867 |
| Sep 26, 2025 | 4.20 | 4.58 | 3.99 | 4.35 | 4.35 | 5.84% | 71,433,246 |