Skip to main content
GraniteShares 2x Long IONQ Daily ETF (IONL)
NASDAQ: IONL · Real-Time Price · USD
17.28
-0.18 (-1.03%)
At close: Mar 6, 2026, 4:00 PM EST
17.07
-0.21 (-1.22%)
After-hours: Mar 6, 2026, 7:53 PM EST

IONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6918.9016.6817.2817.28-1.03%450,890
Mar 5, 202618.0018.1615.8417.4617.46-6.63%545,357
Mar 4, 202619.2819.7318.0818.7018.700.59%464,265
Mar 3, 202618.3119.6016.7818.5918.59-7.00%420,935
Mar 2, 202617.9820.0417.9219.9919.99-531,370
Feb 27, 202620.9621.2317.8719.9919.99-11.82%821,176
Feb 26, 202621.0523.7020.8222.6722.6741.95%2,060,984
Feb 25, 202614.6316.4814.3515.9715.9712.78%607,855
Feb 24, 202613.6314.4112.9014.1614.165.12%347,774
Feb 23, 202613.6714.2312.8813.4713.47-7.17%419,393
Feb 20, 202615.2416.3513.9514.5114.51-9.20%547,749
Feb 19, 202615.2116.0414.5715.9815.980.44%379,700
Feb 18, 202615.7717.2814.9615.9115.910.76%365,902
Feb 17, 202616.0016.7414.4515.7915.79-5.17%327,123
Feb 13, 202615.0017.0713.7116.6516.6517.50%531,580
Feb 12, 202616.3016.3013.7514.1714.17-13.60%458,060
Feb 11, 202618.8018.8015.7716.4016.40-9.19%494,058
Feb 10, 202617.9819.4017.6018.0618.06-1.79%274,224
Feb 9, 202617.3718.4016.4518.3918.393.03%440,472
Feb 6, 202615.0318.8414.6517.8517.8529.91%1,049,537
Feb 5, 202617.2317.9413.2513.7413.74-28.21%839,688
Feb 4, 202622.5922.6217.1019.1419.14-16.56%607,224
Feb 3, 202624.1024.1220.6022.9422.940.22%378,287
Feb 2, 202625.3625.4221.8722.8922.89-7.10%339,700
Jan 30, 202629.2829.2823.2724.6424.64-15.30%479,183
Jan 29, 202632.7532.7527.5929.0929.09-10.85%408,712
Jan 28, 202633.3034.2031.5632.6332.631.37%280,173
Jan 27, 202630.7033.5129.0032.1932.199.08%413,335
Jan 26, 202636.8740.0528.7929.5129.51-15.90%882,981
Jan 23, 202638.0038.6034.2535.0935.09-8.69%303,861
Jan 22, 202638.2239.6536.3638.4338.433.64%308,862
Jan 21, 202642.4943.7832.8637.0837.08-9.16%813,179
Jan 20, 202638.2246.4037.4140.8240.82-0.56%451,005
Jan 16, 202636.9742.6236.0441.0541.0513.34%384,521
Jan 15, 202642.2042.6436.2136.2236.22-12.76%360,429
Jan 14, 202638.0041.5236.1041.5241.527.48%224,461
Jan 13, 202642.5043.1037.0738.6338.63-7.80%269,446
Jan 12, 202638.0541.9036.9541.9041.906.28%175,683
Jan 9, 202642.5144.5339.2039.4339.43-3.79%176,972
Jan 8, 202639.7244.3238.1040.9840.982.17%203,962
Jan 7, 202640.6843.4239.4540.1140.11-3.65%185,649
Jan 6, 202638.5841.6736.2041.6341.638.10%265,313
Jan 5, 202636.9040.9035.2738.5138.517.87%333,130
Jan 2, 202634.5336.0431.3035.7035.708.35%266,525
Dec 31, 202534.0435.1232.5132.9532.95-2.28%183,797
Dec 30, 202535.3835.6933.3733.7233.720.48%278,941
Dec 29, 202533.9535.5932.6133.5633.56-2.95%331,326
Dec 26, 202540.2840.3034.3534.5834.58-15.90%388,418
Dec 24, 202544.3144.3139.1441.1241.12-5.98%210,977
Dec 23, 202545.9049.1843.2543.7443.74-9.13%251,192
Dec 22, 202541.5250.7941.3848.1348.1322.16%366,541
Dec 19, 202537.2040.6836.8639.4039.408.45%230,090
Dec 18, 202539.0339.6435.6936.3336.332.71%261,671
Dec 17, 202542.8245.7935.3635.3735.37-15.13%376,195
Dec 16, 202537.4342.0837.4341.6841.6815.49%291,158
Dec 15, 202544.3144.6834.7036.0936.09-17.40%309,364
Dec 12, 202546.5648.0041.2743.6943.69-8.01%197,676
Dec 11, 202546.8748.0741.5247.4947.492.80%229,888
Dec 10, 202549.4449.6445.4246.2046.20-9.96%292,640
Dec 9, 202550.4253.5748.5251.3151.310.20%156,198
Dec 8, 202550.4252.1746.0851.2151.216.05%240,245
Dec 5, 202550.8151.0745.2448.2948.29-7.21%218,517
Dec 4, 202541.7753.0041.5052.0552.0524.52%402,056
Dec 3, 202539.0842.0936.2841.8041.807.03%192,813
Dec 2, 202540.1242.7138.9539.0539.05-0.55%202,089
Dec 1, 202541.9242.3038.4039.2739.27-9.11%164,406
Nov 28, 202540.5444.0940.3743.2043.2010.12%158,898
Nov 26, 202540.1141.4937.6939.2339.23-0.71%195,623
Nov 25, 202538.4240.7134.7539.5139.511.13%217,858
Nov 24, 202533.2739.7032.6139.0739.0724.19%333,466
Nov 21, 202532.5432.8325.9731.4631.463.32%633,586
Nov 20, 202544.1645.5529.9630.4530.45-28.82%690,137
Nov 19, 202544.9347.7741.9142.7842.78-4.93%206,835
Nov 18, 202541.5846.9441.5845.0045.005.04%240,113
Nov 17, 202541.1645.1039.4842.8442.842.98%337,072
Nov 14, 202534.6644.3134.3641.6041.607.91%535,256
Nov 13, 202546.4547.1736.6638.5538.55-21.42%499,279
Nov 12, 202557.4258.9747.2149.0649.06-13.54%282,955
Nov 11, 202556.9459.8555.3156.7456.74-3.44%160,951
Nov 10, 202565.8366.8057.5358.7658.76-12.90%438,958
Nov 7, 202556.7667.4949.4967.4667.465.72%501,189
Nov 6, 202563.1066.9056.5663.8163.817.49%354,194
Nov 5, 202558.8061.2054.7759.3759.377.14%227,403
Nov 4, 202560.4963.7154.6555.4155.41-16.70%222,112
Nov 3, 202576.1576.7162.2566.5266.52-13.09%255,379
Oct 31, 202573.5677.7570.9776.5476.547.50%173,058
Oct 30, 202569.2075.2566.8271.2071.20-3.09%145,245
Oct 29, 202568.2075.5066.5173.4773.4713.22%282,498
Oct 28, 202578.7283.0864.6664.8964.89-18.02%354,671
Oct 27, 202579.6085.2877.7879.1579.158.39%351,960
Oct 24, 202577.2081.8172.2873.0273.022.99%280,847
Oct 23, 202574.5178.6865.5070.9070.9013.99%877,391
Oct 22, 202568.5571.1554.2862.2062.20-13.42%508,722
Oct 21, 202574.4075.2266.5071.8471.84-1.45%299,932
Oct 20, 202587.2787.2769.9772.9072.90-9.99%343,512
Oct 17, 202587.3088.2576.3980.9980.99-8.31%276,739
Oct 16, 2025112.21112.5688.0188.3388.33-19.07%315,861
Oct 15, 2025132.91132.91103.65109.14109.14-14.03%231,251
Oct 14, 2025132.94136.48119.66126.96126.96-9.79%174,208
Oct 13, 2025116.89148.08112.83140.74140.7432.01%250,463