Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
65.53
-5.35 (-7.55%)
At close: Dec 5, 2025, 4:00 PM EST
65.87
+0.34 (0.52%)
After-hours: Dec 5, 2025, 7:58 PM EST
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.53 | 69.48 | 61.50 | 65.53 | 65.53 | -7.54% | 838,982 |
| Dec 4, 2025 | 56.75 | 72.14 | 56.08 | 70.88 | 70.88 | 24.89% | 1,587,905 |
| Dec 3, 2025 | 53.00 | 57.35 | 49.30 | 56.75 | 56.75 | 7.08% | 671,394 |
| Dec 2, 2025 | 54.38 | 58.20 | 52.92 | 53.00 | 53.00 | -1.23% | 694,350 |
| Dec 1, 2025 | 57.41 | 57.50 | 52.30 | 53.66 | 53.66 | -8.49% | 787,385 |
| Nov 28, 2025 | 55.20 | 59.96 | 54.73 | 58.64 | 58.64 | 9.53% | 539,129 |
| Nov 26, 2025 | 54.77 | 56.56 | 51.34 | 53.54 | 53.54 | -0.56% | 594,438 |
| Nov 25, 2025 | 52.57 | 55.70 | 47.43 | 53.84 | 53.84 | 1.09% | 832,927 |
| Nov 24, 2025 | 44.94 | 54.34 | 44.62 | 53.26 | 53.26 | 23.77% | 1,207,032 |
| Nov 21, 2025 | 44.86 | 45.00 | 35.43 | 43.03 | 43.03 | 3.12% | 2,741,268 |
| Nov 20, 2025 | 59.97 | 62.41 | 41.01 | 41.73 | 41.73 | -28.61% | 1,794,803 |
| Nov 19, 2025 | 61.82 | 65.53 | 57.23 | 58.45 | 58.45 | -5.22% | 988,561 |
| Nov 18, 2025 | 56.99 | 64.43 | 56.89 | 61.67 | 61.67 | 5.31% | 936,914 |
| Nov 17, 2025 | 55.82 | 62.00 | 53.87 | 58.56 | 58.56 | 2.85% | 1,041,907 |
| Nov 14, 2025 | 47.09 | 60.66 | 47.00 | 56.94 | 56.94 | 6.63% | 1,930,017 |
| Nov 13, 2025 | 63.82 | 64.29 | 50.30 | 53.40 | 53.40 | -20.80% | 2,286,584 |
| Nov 12, 2025 | 78.92 | 81.23 | 65.00 | 67.42 | 67.42 | -13.59% | 953,324 |
| Nov 11, 2025 | 78.12 | 82.55 | 75.97 | 78.02 | 78.02 | -3.43% | 606,345 |
| Nov 10, 2025 | 89.33 | 92.24 | 79.03 | 80.79 | 80.79 | -13.14% | 1,277,877 |
| Nov 7, 2025 | 79.08 | 93.12 | 68.16 | 93.01 | 93.01 | 6.09% | 1,957,980 |
| Nov 6, 2025 | 87.55 | 92.00 | 78.00 | 87.67 | 87.67 | 7.12% | 1,242,577 |
| Nov 5, 2025 | 80.81 | 84.48 | 75.30 | 81.84 | 81.84 | 7.33% | 955,678 |
| Nov 4, 2025 | 83.28 | 87.94 | 75.33 | 76.25 | 76.25 | -17.14% | 1,007,819 |
| Nov 3, 2025 | 105.11 | 106.45 | 86.00 | 92.02 | 92.02 | -12.84% | 1,012,024 |
| Oct 31, 2025 | 100.63 | 107.50 | 98.00 | 105.58 | 105.58 | 7.02% | 586,668 |
| Oct 30, 2025 | 95.90 | 104.11 | 92.05 | 98.65 | 98.65 | -3.16% | 611,709 |
| Oct 29, 2025 | 94.88 | 104.75 | 92.00 | 101.87 | 101.87 | 13.58% | 1,050,349 |
| Oct 28, 2025 | 108.50 | 115.00 | 89.28 | 89.69 | 89.69 | -17.90% | 1,568,096 |
| Oct 27, 2025 | 110.00 | 118.00 | 107.70 | 109.25 | 109.25 | 8.06% | 1,076,736 |
| Oct 24, 2025 | 106.20 | 113.52 | 99.79 | 101.10 | 101.10 | 3.16% | 965,065 |
| Oct 23, 2025 | 103.20 | 109.09 | 91.00 | 98.00 | 98.00 | 13.74% | 2,906,983 |
| Oct 22, 2025 | 95.47 | 98.87 | 75.46 | 86.16 | 86.16 | -13.47% | 1,843,920 |
| Oct 21, 2025 | 102.82 | 104.67 | 92.12 | 99.57 | 99.57 | -1.93% | 1,017,351 |
| Oct 20, 2025 | 120.15 | 120.15 | 97.01 | 101.53 | 101.53 | -9.61% | 1,045,994 |
| Oct 17, 2025 | 121.73 | 122.45 | 105.70 | 112.32 | 112.32 | -8.68% | 1,054,905 |
| Oct 16, 2025 | 156.11 | 156.11 | 122.26 | 123.00 | 123.00 | -19.02% | 1,084,617 |
| Oct 15, 2025 | 185.00 | 185.33 | 143.98 | 151.89 | 151.89 | -12.71% | 827,202 |
| Oct 14, 2025 | 184.90 | 190.44 | 167.00 | 174.01 | 174.01 | -10.80% | 703,212 |
| Oct 13, 2025 | 162.81 | 205.85 | 157.28 | 195.07 | 195.07 | 31.56% | 851,736 |
| Oct 10, 2025 | 177.11 | 179.00 | 148.28 | 148.28 | 148.28 | -17.73% | 1,146,106 |
| Oct 9, 2025 | 168.78 | 182.42 | 163.32 | 180.23 | 180.23 | 8.00% | 623,126 |
| Oct 8, 2025 | 188.26 | 202.40 | 158.47 | 166.88 | 166.88 | -12.08% | 812,086 |
| Oct 7, 2025 | 197.58 | 207.91 | 172.27 | 189.80 | 189.80 | 0.61% | 962,334 |
| Oct 6, 2025 | 157.14 | 190.00 | 157.14 | 188.65 | 188.65 | 15.41% | 935,950 |
| Oct 3, 2025 | 152.49 | 165.65 | 142.92 | 163.46 | 163.46 | 10.30% | 1,202,299 |
| Oct 2, 2025 | 129.71 | 148.35 | 128.50 | 148.20 | 148.20 | 20.48% | 965,632 |
| Oct 1, 2025 | 116.51 | 129.90 | 112.29 | 123.01 | 123.01 | 5.11% | 777,274 |
| Sep 30, 2025 | 125.50 | 131.23 | 113.72 | 117.03 | 117.03 | -8.44% | 681,093 |
| Sep 29, 2025 | 145.83 | 147.16 | 124.20 | 127.82 | 127.82 | -9.34% | 651,429 |
| Sep 26, 2025 | 145.80 | 154.49 | 132.94 | 140.99 | 140.99 | -6.27% | 865,218 |
| Sep 25, 2025 | 159.22 | 163.49 | 139.43 | 150.42 | 150.42 | -12.31% | 1,107,739 |
| Sep 24, 2025 | 177.24 | 181.00 | 158.02 | 171.53 | 171.53 | -3.11% | 796,866 |
| Sep 23, 2025 | 173.01 | 181.22 | 161.01 | 177.04 | 177.04 | 8.81% | 1,069,207 |
| Sep 22, 2025 | 143.80 | 168.51 | 137.71 | 162.71 | 162.71 | 4.04% | 720,369 |
| Sep 19, 2025 | 137.48 | 159.99 | 137.48 | 156.39 | 156.39 | 10.51% | 840,868 |
| Sep 18, 2025 | 148.00 | 156.50 | 135.54 | 141.52 | 141.52 | 4.46% | 943,496 |
| Sep 17, 2025 | 126.95 | 139.54 | 118.76 | 135.48 | 135.48 | 9.73% | 1,376,291 |
| Sep 16, 2025 | 110.53 | 125.19 | 103.91 | 123.47 | 123.47 | 10.86% | 555,561 |
| Sep 15, 2025 | 104.00 | 114.26 | 100.47 | 111.37 | 111.37 | 12.78% | 1,028,886 |
| Sep 12, 2025 | 73.95 | 100.50 | 73.60 | 98.75 | 98.75 | 36.45% | 2,070,951 |
| Sep 11, 2025 | 64.10 | 73.23 | 62.20 | 72.37 | 72.37 | 13.93% | 701,199 |
| Sep 10, 2025 | 65.09 | 67.37 | 62.65 | 63.52 | 63.52 | -0.49% | 479,435 |
| Sep 9, 2025 | 56.73 | 64.67 | 56.00 | 63.83 | 63.83 | 14.37% | 774,232 |
| Sep 8, 2025 | 59.07 | 60.00 | 54.25 | 55.81 | 55.81 | -4.01% | 458,309 |
| Sep 5, 2025 | 60.13 | 60.59 | 54.59 | 58.14 | 58.14 | -1.36% | 450,923 |
| Sep 4, 2025 | 56.65 | 61.64 | 55.61 | 58.94 | 58.94 | 4.80% | 564,711 |
| Sep 3, 2025 | 60.89 | 62.63 | 55.00 | 56.24 | 56.24 | -9.06% | 423,234 |
| Sep 2, 2025 | 56.47 | 62.04 | 54.17 | 61.84 | 61.84 | 1.00% | 449,896 |
| Aug 29, 2025 | 60.45 | 62.57 | 58.52 | 61.23 | 61.23 | -2.79% | 429,377 |
| Aug 28, 2025 | 58.34 | 64.12 | 58.30 | 62.99 | 62.99 | 9.13% | 897,084 |
| Aug 27, 2025 | 56.58 | 61.25 | 56.03 | 57.72 | 57.72 | 3.11% | 771,663 |
| Aug 26, 2025 | 51.10 | 56.35 | 50.85 | 55.98 | 55.98 | 10.85% | 570,524 |
| Aug 25, 2025 | 53.28 | 53.45 | 50.30 | 50.50 | 50.50 | -5.78% | 359,931 |
| Aug 22, 2025 | 46.58 | 53.99 | 45.85 | 53.60 | 53.60 | 13.85% | 811,495 |
| Aug 21, 2025 | 47.02 | 47.60 | 45.29 | 47.08 | 47.08 | 1.62% | 447,709 |
| Aug 20, 2025 | 47.65 | 47.83 | 41.15 | 46.33 | 46.33 | -0.09% | 920,205 |
| Aug 19, 2025 | 55.94 | 55.94 | 45.70 | 46.37 | 46.37 | -16.94% | 941,243 |
| Aug 18, 2025 | 55.28 | 56.51 | 52.50 | 55.83 | 55.83 | 0.05% | 478,449 |
| 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 |