Skip to main content
Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
11.51
+0.15 (1.32%)
Mar 6, 2026, 2:39 PM EST - Market open

IONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.9712.2710.8311.21--1.32%3,361,792
Mar 5, 202611.6611.8010.2811.3611.36-6.27%4,845,700
Mar 4, 202612.5012.8111.7312.1212.120.50%3,916,195
Mar 3, 202611.8312.7810.8812.0612.06-7.09%4,648,349
Mar 2, 202611.6613.0111.6412.9812.980.31%5,040,098
Feb 27, 202613.7013.8411.6212.9412.94-12.51%8,114,549
Feb 26, 202613.7015.4513.5214.7914.7942.35%15,899,649
Feb 25, 20269.4910.739.3310.3910.3912.69%6,539,892
Feb 24, 20268.929.408.419.229.225.25%3,013,289
Feb 23, 20268.909.268.408.768.76-7.40%3,666,011
Feb 20, 20269.9510.619.109.469.46-8.86%4,523,478
Feb 19, 20269.9310.469.4910.3810.380.19%3,868,962
Feb 18, 202610.3311.279.7610.3610.360.97%2,735,898
Feb 17, 202610.3410.969.4110.2610.26-5.35%3,998,579
Feb 13, 20269.7411.158.9310.8410.8417.32%5,833,892
Feb 12, 202610.6710.678.979.249.24-13.64%4,223,023
Feb 11, 202612.3912.3910.2910.7010.70-9.17%3,959,614
Feb 10, 202611.7212.6911.5111.7811.78-1.67%2,674,696
Feb 9, 202611.4212.0710.7611.9811.983.10%3,602,481
Feb 6, 20269.8012.309.5011.6211.6229.40%8,404,731
Feb 5, 202611.4211.748.668.988.98-27.93%7,379,893
Feb 4, 202614.8514.8511.1512.4612.46-16.49%5,962,814
Feb 3, 202615.8115.8113.4614.9214.92-0.47%3,801,795
Feb 2, 202616.6416.6414.2814.9914.99-7.18%3,708,701
Jan 30, 202619.2919.2915.2216.1516.15-15.75%4,771,006
Jan 29, 202621.4821.4818.0519.1719.17-10.42%3,883,791
Jan 28, 202621.7822.4220.6721.4021.401.23%2,702,183
Jan 27, 202620.2021.9818.9621.1421.149.59%3,696,337
Jan 26, 202623.9126.3018.8019.2919.29-16.75%8,004,437
Jan 23, 202624.9525.3722.4923.1723.17-8.16%2,724,846
Jan 22, 202625.0426.1023.8425.2325.233.57%3,699,341
Jan 21, 202627.9828.8021.5124.3624.36-8.83%7,300,711
Jan 20, 202625.3730.5124.5426.7226.72-0.52%3,666,125
Jan 16, 202624.1827.9723.7026.8626.8612.76%3,295,658
Jan 15, 202627.6627.9923.8223.8223.82-12.72%3,168,866
Jan 14, 202624.9927.3323.7027.2927.297.53%2,572,007
Jan 13, 202627.9128.5424.3625.3825.38-7.61%2,457,759
Jan 12, 202624.8827.5724.2427.4727.476.02%1,712,084
Jan 9, 202628.0129.3025.7825.9125.91-4.11%2,032,768
Jan 8, 202626.2029.2525.0327.0227.022.39%1,765,891
Jan 7, 202626.8528.6125.9126.3926.39-3.83%1,319,568
Jan 6, 202625.3627.4423.7727.4427.448.54%1,810,003
Jan 5, 202624.2626.9523.2025.2825.287.94%3,092,140
Jan 2, 202622.6923.7320.6023.4223.427.93%2,412,779
Dec 31, 202522.4023.1721.4921.7021.70-1.85%926,791
Dec 30, 202523.3023.6321.9022.1122.11-2.51%1,787,994
Dec 29, 202522.7424.1522.0322.6822.13-3.41%3,323,207
Dec 26, 202527.4627.4623.2223.4822.91-15.54%4,143,811
Dec 24, 202530.0130.0126.5027.8027.12-5.95%1,752,997
Dec 23, 202531.0033.3329.2829.5628.84-9.13%2,010,508
Dec 22, 202528.2534.4027.9432.5331.7421.97%3,049,414
Dec 19, 202525.1927.6525.1526.6726.028.55%1,570,465
Dec 18, 202526.5026.9024.1724.5723.972.33%1,964,140
Dec 17, 202529.0031.0923.9024.0123.42-15.10%2,516,894
Dec 16, 202525.4928.5625.4928.2827.5915.10%1,898,584
Dec 15, 202530.0130.2823.5224.5723.97-17.02%2,554,767
Dec 12, 202531.7032.5827.9829.6128.89-8.13%1,572,696
Dec 11, 202531.8332.7028.2032.2331.442.73%1,661,960
Dec 10, 202533.6233.7830.7431.3830.61-10.05%1,429,665
Dec 9, 202534.0036.3832.9934.8834.030.07%1,307,207
Dec 8, 202533.9435.4231.2534.8634.006.38%1,675,494
Dec 5, 202534.2734.7430.7532.7731.97-7.54%1,708,812
Dec 4, 202528.3836.0728.0435.4434.5724.89%3,183,020
Dec 3, 202526.5028.6824.6528.3827.687.08%1,387,082
Dec 2, 202527.1929.1026.4626.5025.85-1.23%1,393,836
Dec 1, 202528.7128.7526.1526.8326.18-8.49%1,580,598
Nov 28, 202527.6029.9827.3729.3228.609.53%1,111,074
Nov 26, 202527.3928.2825.6726.7726.12-0.56%1,198,640
Nov 25, 202526.2927.8523.7226.9226.261.09%1,669,760
Nov 24, 202522.4727.1722.3126.6325.9823.77%2,505,240
Nov 21, 202522.4322.5017.7221.5220.993.12%5,573,512
Nov 20, 202529.9931.2120.5120.8720.36-28.61%3,645,418
Nov 19, 202530.9132.7728.6129.2328.51-5.22%1,977,122
Nov 18, 202528.5032.2128.4530.8430.085.31%1,873,828
Nov 17, 202527.9131.0026.9429.2828.572.85%2,083,814
Nov 14, 202523.5530.3323.5028.4727.786.63%3,860,034
Nov 13, 202531.9132.1525.1526.7026.05-20.80%4,573,168
Nov 12, 202539.4640.6232.5033.7132.89-13.59%1,906,648
Nov 11, 202539.0641.2837.9939.0138.06-3.43%1,212,690
Nov 10, 202544.6746.1239.5240.4039.41-13.14%2,555,754
Nov 7, 202539.5446.5634.0846.5145.376.09%3,915,960
Nov 6, 202543.7846.0039.0043.8442.777.12%2,485,154
Nov 5, 202540.4142.2437.6540.9239.927.33%1,911,356
Nov 4, 202541.6443.9737.6738.1337.19-17.14%2,015,638
Nov 3, 202552.5653.2343.0046.0144.89-12.84%2,024,048
Oct 31, 202550.3253.7549.0052.7951.507.02%1,173,336
Oct 30, 202547.9552.0546.0349.3348.12-3.16%1,223,418
Oct 29, 202547.4452.3846.0050.9449.6913.58%2,100,698
Oct 28, 202554.2557.5044.6444.8543.75-17.90%3,136,192
Oct 27, 202555.0059.0053.8554.6253.298.06%2,153,472
Oct 24, 202553.1056.7649.8950.5549.323.16%1,930,130
Oct 23, 202551.6054.5545.5049.0047.8013.74%5,813,966
Oct 22, 202547.7449.4437.7343.0842.03-13.47%3,687,840
Oct 21, 202551.4152.3446.0649.7948.57-1.93%2,034,702
Oct 20, 202560.0860.0848.5150.7749.53-9.61%2,091,988
Oct 17, 202560.8761.2352.8556.1654.79-8.68%2,109,810
Oct 16, 202578.0678.0661.1361.5060.00-19.02%2,169,234
Oct 15, 202592.5092.6771.9975.9574.09-12.71%1,654,404
Oct 14, 202592.4595.2283.5087.0184.88-10.80%1,406,424
Oct 13, 202581.41102.9378.6497.5495.1631.56%1,703,472