Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
43.72
-2.74 (-5.90%)
At close: Jun 26, 2026, 4:00 PM EDT
44.54
+0.82 (1.88%)
After-hours: Jun 26, 2026, 7:59 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 44.94 | 49.66 | 43.00 | 43.72 | 43.72 | -5.90% | 832,301 |
| Jun 25, 2026 | 54.18 | 55.02 | 45.57 | 46.46 | 46.46 | -11.13% | 1,206,883 |
| Jun 24, 2026 | 60.43 | 60.43 | 49.62 | 52.28 | 52.28 | -14.59% | 1,202,834 |
| Jun 23, 2026 | 58.61 | 69.07 | 57.50 | 61.21 | 61.21 | -2.11% | 1,224,536 |
| Jun 22, 2026 | 58.77 | 70.00 | 56.61 | 62.53 | 62.53 | 6.60% | 1,381,381 |
| Jun 18, 2026 | 57.12 | 59.00 | 51.50 | 58.66 | 58.66 | 5.40% | 828,331 |
| Jun 17, 2026 | 58.81 | 61.52 | 54.80 | 55.66 | 55.66 | -4.67% | 711,225 |
| Jun 16, 2026 | 67.00 | 69.10 | 57.86 | 58.38 | 58.38 | -16.60% | 876,572 |
| Jun 15, 2026 | 70.21 | 75.00 | 68.87 | 70.00 | 70.00 | 11.55% | 901,319 |
| Jun 12, 2026 | 62.30 | 67.86 | 59.02 | 62.75 | 62.75 | -0.68% | 866,682 |
| Jun 11, 2026 | 60.65 | 66.26 | 56.30 | 63.18 | 63.18 | 4.97% | 1,193,396 |
| Jun 10, 2026 | 61.98 | 69.07 | 60.19 | 60.19 | 60.19 | -0.63% | 1,488,324 |
| Jun 9, 2026 | 73.89 | 77.80 | 52.45 | 60.57 | 60.57 | -19.32% | 2,241,853 |
| Jun 8, 2026 | 68.70 | 79.79 | 64.70 | 75.07 | 75.07 | 20.61% | 1,378,989 |
| Jun 5, 2026 | 80.10 | 80.10 | 59.73 | 62.24 | 62.24 | -26.97% | 1,661,472 |
| Jun 4, 2026 | 89.27 | 95.72 | 81.68 | 85.23 | 85.23 | -7.70% | 1,097,810 |
| Jun 3, 2026 | 98.26 | 107.77 | 90.76 | 92.34 | 92.34 | -8.85% | 1,299,855 |
| Jun 2, 2026 | 96.06 | 105.00 | 95.36 | 101.31 | 101.31 | 5.60% | 1,159,220 |
| Jun 1, 2026 | 96.62 | 105.00 | 89.32 | 95.94 | 95.94 | -7.81% | 1,318,772 |
| May 29, 2026 | 97.19 | 104.44 | 89.27 | 104.07 | 104.07 | 5.55% | 1,038,135 |
| May 28, 2026 | 85.33 | 102.38 | 85.03 | 98.60 | 98.60 | 14.25% | 2,009,753 |
| May 27, 2026 | 80.00 | 90.14 | 71.92 | 86.30 | 86.30 | 5.28% | 1,759,679 |
| May 26, 2026 | 84.28 | 85.41 | 74.00 | 81.97 | 81.97 | -0.04% | 1,626,904 |
| May 22, 2026 | 68.79 | 87.30 | 68.51 | 82.00 | 82.00 | 15.67% | 3,263,978 |
| May 21, 2026 | 61.76 | 75.76 | 60.40 | 70.89 | 70.89 | 24.65% | 4,577,739 |
| May 20, 2026 | 50.65 | 57.56 | 48.79 | 56.87 | 56.87 | 15.92% | 1,404,272 |
| May 19, 2026 | 47.30 | 50.95 | 42.90 | 49.06 | 49.06 | -3.60% | 1,499,980 |
| May 18, 2026 | 56.22 | 57.01 | 46.80 | 50.89 | 50.89 | -10.02% | 1,782,537 |
| May 15, 2026 | 63.01 | 63.01 | 55.00 | 56.56 | 56.56 | -19.18% | 1,903,932 |
| May 14, 2026 | 63.74 | 71.70 | 61.96 | 69.98 | 69.98 | 7.63% | 1,735,993 |
| May 13, 2026 | 66.14 | 67.12 | 59.43 | 65.02 | 65.02 | -2.40% | 1,663,598 |
| May 12, 2026 | 69.59 | 74.50 | 57.60 | 66.62 | 66.62 | -3.48% | 3,634,963 |
| May 11, 2026 | 49.99 | 72.43 | 49.80 | 69.02 | 69.02 | 31.12% | 4,567,852 |
| May 8, 2026 | 51.61 | 53.00 | 45.38 | 52.64 | 52.64 | 6.30% | 2,367,899 |
| May 7, 2026 | 55.01 | 59.32 | 46.24 | 49.52 | 49.52 | -18.95% | 3,857,263 |
| May 6, 2026 | 53.86 | 62.95 | 52.51 | 61.10 | 61.10 | 18.76% | 5,216,911 |
| May 5, 2026 | 48.41 | 51.98 | 44.80 | 51.45 | 51.45 | 9.94% | 1,615,079 |
| May 4, 2026 | 48.09 | 53.72 | 45.85 | 46.80 | 46.80 | -1.89% | 2,278,731 |
| May 1, 2026 | 44.93 | 47.90 | 42.88 | 47.70 | 47.70 | 4.24% | 1,296,115 |
| Apr 30, 2026 | 39.42 | 46.28 | 38.81 | 45.76 | 45.76 | 14.54% | 1,494,150 |
| Apr 29, 2026 | 41.18 | 41.22 | 35.43 | 39.95 | 39.95 | -4.79% | 1,547,696 |
| Apr 28, 2026 | 40.88 | 44.20 | 40.30 | 41.96 | 41.96 | -3.63% | 1,234,574 |
| Apr 27, 2026 | 40.19 | 43.79 | 38.15 | 43.54 | 43.54 | 5.47% | 1,460,866 |
| Apr 24, 2026 | 44.18 | 44.50 | 38.45 | 41.28 | 41.28 | -4.49% | 2,119,129 |
| Apr 23, 2026 | 49.40 | 52.24 | 39.51 | 43.22 | 43.22 | -15.90% | 2,854,051 |
| Apr 22, 2026 | 51.02 | 55.00 | 49.57 | 51.39 | 51.39 | 4.43% | 2,306,312 |
| Apr 21, 2026 | 54.14 | 54.36 | 47.80 | 49.21 | 49.21 | -8.33% | 3,073,104 |
| Apr 20, 2026 | 47.00 | 54.08 | 47.00 | 53.68 | 53.68 | 9.75% | 3,910,124 |
| Apr 17, 2026 | 44.84 | 50.17 | 44.39 | 48.91 | 48.91 | 6.19% | 4,404,492 |
| Apr 16, 2026 | 45.81 | 47.55 | 38.36 | 46.06 | 46.06 | 6.30% | 10,249,607 |
| Apr 15, 2026 | 34.93 | 43.48 | 33.41 | 43.33 | 43.33 | 41.88% | 8,110,872 |
| Apr 14, 2026 | 24.85 | 30.67 | 24.10 | 30.54 | 30.54 | 40.16% | 5,607,147 |
| Apr 13, 2026 | 19.69 | 21.87 | 19.11 | 21.79 | 21.79 | 6.34% | 1,164,188 |
| Apr 10, 2026 | 19.71 | 21.20 | 19.50 | 20.49 | 20.49 | 4.92% | 910,268 |
| Apr 9, 2026 | 20.65 | 21.08 | 19.09 | 19.53 | 19.53 | -6.02% | 1,109,956 |
| Apr 8, 2026 | 23.51 | 23.75 | 20.14 | 20.78 | 20.78 | 2.97% | 1,651,701 |
| Apr 7, 2026 | 20.42 | 20.59 | 18.38 | 20.18 | 20.18 | -4.90% | 1,745,402 |
| Apr 6, 2026 | 21.31 | 22.74 | 20.42 | 21.22 | 21.22 | -0.52% | 889,505 |
| Apr 2, 2026 | 17.98 | 21.52 | 17.79 | 21.33 | 21.33 | 10.40% | 1,397,459 |
| Apr 1, 2026 | 22.10 | 22.35 | 18.93 | 19.32 | 19.32 | -7.07% | 1,695,724 |
| Mar 31, 2026 | 18.72 | 21.20 | 18.42 | 20.79 | 20.79 | 16.54% | 1,795,016 |
| Mar 30, 2026 | 19.52 | 19.97 | 16.81 | 17.84 | 17.84 | -6.50% | 1,386,925 |
| Mar 27, 2026 | 22.35 | 22.35 | 18.93 | 19.08 | 19.08 | -16.24% | 1,768,974 |
| Mar 26, 2026 | 25.35 | 25.59 | 22.50 | 22.78 | 22.78 | -13.15% | 1,195,122 |
| Mar 25, 2026 | 28.73 | 29.87 | 25.70 | 26.23 | 26.23 | -4.69% | 1,341,316 |
| Mar 24, 2026 | 26.90 | 28.74 | 26.10 | 27.52 | 27.52 | -2.24% | 892,143 |
| Mar 23, 2026 | 25.71 | 29.00 | 25.34 | 28.15 | 28.15 | 11.57% | 1,356,799 |
| Mar 20, 2026 | 26.03 | 26.84 | 24.01 | 25.23 | 25.23 | -4.47% | 972,321 |
| Mar 19, 2026 | 25.75 | 27.41 | 24.35 | 26.41 | 26.41 | -2.73% | 667,662 |
| Mar 18, 2026 | 28.50 | 30.00 | 27.14 | 27.15 | 27.15 | -6.02% | 1,520,558 |
| Mar 17, 2026 | 28.97 | 30.24 | 28.43 | 28.89 | 28.89 | 0.31% | 1,087,388 |
| Mar 16, 2026 | 29.73 | 30.69 | 27.33 | 28.80 | 28.80 | 1.69% | 1,540,689 |
| Mar 13, 2026 | 29.49 | 31.05 | 28.08 | 28.32 | 28.32 | -0.63% | 1,323,061 |
| Mar 12, 2026 | 30.03 | 31.50 | 28.47 | 28.50 | 28.50 | -7.41% | 1,563,562 |
| Mar 11, 2026 | 32.40 | 33.69 | 29.64 | 30.78 | 30.78 | -4.74% | 2,253,115 |
| Mar 10, 2026 | 33.90 | 35.67 | 32.19 | 32.31 | 32.31 | -4.44% | 1,215,059 |
| Mar 9, 2026 | 31.68 | 34.14 | 29.91 | 33.81 | 33.81 | 0.81% | 1,616,402 |
| Mar 6, 2026 | 32.91 | 36.81 | 32.49 | 33.54 | 33.54 | -1.58% | 1,671,163 |
| Mar 5, 2026 | 34.98 | 35.40 | 30.84 | 34.08 | 34.08 | -6.27% | 1,661,011 |
| Mar 4, 2026 | 37.50 | 38.44 | 35.19 | 36.36 | 36.36 | 0.50% | 1,341,345 |
| Mar 3, 2026 | 35.49 | 38.34 | 32.64 | 36.18 | 36.18 | -7.09% | 1,558,848 |
| Mar 2, 2026 | 34.98 | 39.03 | 34.92 | 38.94 | 38.94 | 0.31% | 1,700,761 |
| Feb 27, 2026 | 41.10 | 41.51 | 34.86 | 38.82 | 38.82 | -12.51% | 2,753,694 |
| Feb 26, 2026 | 41.09 | 46.35 | 40.56 | 44.37 | 44.37 | 42.35% | 5,398,388 |
| Feb 25, 2026 | 28.47 | 32.19 | 27.99 | 31.17 | 31.17 | 12.69% | 2,561,461 |
| Feb 24, 2026 | 26.75 | 28.20 | 25.23 | 27.66 | 27.66 | 5.25% | 1,030,639 |
| Feb 23, 2026 | 26.70 | 27.78 | 25.20 | 26.28 | 26.28 | -7.40% | 1,349,702 |
| Feb 20, 2026 | 29.85 | 31.83 | 27.29 | 28.38 | 28.38 | -8.86% | 1,538,785 |
| Feb 19, 2026 | 29.79 | 31.38 | 28.47 | 31.14 | 31.14 | 0.19% | 1,310,175 |
| Feb 18, 2026 | 30.98 | 33.81 | 29.28 | 31.08 | 31.08 | 0.97% | 914,132 |
| Feb 17, 2026 | 31.02 | 32.87 | 28.23 | 30.78 | 30.78 | -5.35% | 1,350,678 |
| Feb 13, 2026 | 29.22 | 33.45 | 26.79 | 32.52 | 32.52 | 17.32% | 1,959,172 |
| Feb 12, 2026 | 32.01 | 32.01 | 26.91 | 27.72 | 27.72 | -13.64% | 1,435,930 |
| Feb 11, 2026 | 37.17 | 37.17 | 30.87 | 32.10 | 32.10 | -9.17% | 1,322,900 |
| Feb 10, 2026 | 35.16 | 38.07 | 34.53 | 35.34 | 35.34 | -1.67% | 905,508 |
| Feb 9, 2026 | 34.26 | 36.21 | 32.28 | 35.94 | 35.94 | 3.10% | 1,228,112 |
| Feb 6, 2026 | 29.40 | 36.89 | 28.50 | 34.86 | 34.86 | 29.40% | 2,842,703 |
| Feb 5, 2026 | 34.26 | 35.22 | 25.98 | 26.94 | 26.94 | -27.93% | 2,668,244 |
| Feb 4, 2026 | 44.54 | 44.54 | 33.45 | 37.38 | 37.38 | -16.49% | 2,057,296 |
| Feb 3, 2026 | 47.43 | 47.43 | 40.37 | 44.76 | 44.76 | -0.47% | 1,300,938 |