Defiance Daily Target 2X Long IONQ ETF (IONX)
NASDAQ: IONX · Real-Time Price · USD
41.96
-1.58 (-3.63%)
At close: Apr 28, 2026, 4:00 PM EDT
42.25
+0.29 (0.69%)
After-hours: Apr 28, 2026, 7:24 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.88 | 44.20 | 40.30 | 42.00 | 42.00 | -3.54% | 1,209,261 |
| Apr 27, 2026 | 40.19 | 43.79 | 38.15 | 43.54 | 43.54 | 5.47% | 1,413,431 |
| Apr 24, 2026 | 44.18 | 44.50 | 38.45 | 41.28 | 41.28 | -4.49% | 2,060,763 |
| Apr 23, 2026 | 49.40 | 52.24 | 39.51 | 43.22 | 43.22 | -15.90% | 2,736,701 |
| Apr 22, 2026 | 51.02 | 55.00 | 49.57 | 51.39 | 51.39 | 4.43% | 2,240,777 |
| Apr 21, 2026 | 54.14 | 54.36 | 47.80 | 49.21 | 49.21 | -8.33% | 2,977,152 |
| Apr 20, 2026 | 47.00 | 54.08 | 47.00 | 53.68 | 53.68 | 9.75% | 3,790,330 |
| Apr 17, 2026 | 44.84 | 50.17 | 44.39 | 48.91 | 48.91 | 6.19% | 4,297,668 |
| Apr 16, 2026 | 45.81 | 47.55 | 38.36 | 46.06 | 46.06 | 6.30% | 9,888,767 |
| Apr 15, 2026 | 34.93 | 43.48 | 33.41 | 43.33 | 43.33 | 41.88% | 7,589,366 |
| Apr 14, 2026 | 24.85 | 30.67 | 24.10 | 30.54 | 30.54 | 40.16% | 5,319,861 |
| Apr 13, 2026 | 19.69 | 21.87 | 19.11 | 21.79 | 21.79 | 6.34% | 1,148,639 |
| 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 |
| Feb 2, 2026 | 49.92 | 49.92 | 42.84 | 44.97 | 44.97 | -7.18% | 1,280,206 |
| Jan 30, 2026 | 57.87 | 57.87 | 45.65 | 48.45 | 48.45 | -15.75% | 1,645,425 |
| Jan 29, 2026 | 64.44 | 64.44 | 54.15 | 57.51 | 57.51 | -10.42% | 1,335,146 |
| Jan 28, 2026 | 65.34 | 67.26 | 62.01 | 64.20 | 64.20 | 1.23% | 928,417 |
| Jan 27, 2026 | 60.60 | 65.94 | 56.88 | 63.42 | 63.42 | 9.59% | 1,232,112 |
| Jan 26, 2026 | 71.73 | 78.90 | 56.40 | 57.87 | 57.87 | -16.75% | 2,679,872 |
| Jan 23, 2026 | 74.85 | 76.11 | 67.47 | 69.51 | 69.51 | -8.16% | 933,669 |
| Jan 22, 2026 | 75.12 | 78.30 | 71.52 | 75.69 | 75.69 | 3.57% | 1,233,113 |
| Jan 21, 2026 | 83.94 | 86.40 | 64.53 | 73.08 | 73.08 | -8.83% | 2,433,570 |
| Jan 20, 2026 | 76.11 | 91.53 | 73.62 | 80.16 | 80.16 | -0.52% | 1,222,041 |
| Jan 16, 2026 | 72.54 | 83.91 | 71.10 | 80.58 | 80.58 | 12.76% | 1,098,552 |
| Jan 15, 2026 | 82.98 | 83.97 | 71.46 | 71.46 | 71.46 | -12.72% | 1,056,288 |
| Jan 14, 2026 | 74.97 | 81.98 | 71.10 | 81.87 | 81.87 | 7.53% | 857,335 |
| Jan 13, 2026 | 83.73 | 85.62 | 73.08 | 76.14 | 76.14 | -7.61% | 819,252 |
| Jan 12, 2026 | 74.64 | 82.71 | 72.72 | 82.41 | 82.41 | 6.02% | 570,694 |
| Jan 9, 2026 | 84.03 | 87.90 | 77.34 | 77.73 | 77.73 | -4.11% | 677,589 |
| Jan 8, 2026 | 78.60 | 87.75 | 75.09 | 81.06 | 81.06 | 2.39% | 588,630 |
| Jan 7, 2026 | 80.55 | 85.83 | 77.73 | 79.17 | 79.17 | -3.83% | 439,855 |
| Jan 6, 2026 | 76.08 | 82.32 | 71.31 | 82.32 | 82.32 | 8.54% | 603,334 |
| Jan 5, 2026 | 72.77 | 80.85 | 69.60 | 75.84 | 75.84 | 7.94% | 1,030,713 |
| Jan 2, 2026 | 68.07 | 71.19 | 61.80 | 70.26 | 70.26 | 7.93% | 804,259 |
| Dec 31, 2025 | 67.20 | 69.51 | 64.47 | 65.10 | 65.10 | -1.85% | 308,930 |
| Dec 30, 2025 | 69.90 | 70.89 | 65.70 | 66.33 | 66.33 | -2.51% | 595,997 |
| Dec 29, 2025 | 68.22 | 72.45 | 66.09 | 68.04 | 66.38 | -3.41% | 1,107,735 |
| Dec 26, 2025 | 82.38 | 82.38 | 69.66 | 70.44 | 68.72 | -15.54% | 1,381,270 |
| Dec 24, 2025 | 90.03 | 90.03 | 79.50 | 83.40 | 81.37 | -5.95% | 584,332 |
| Dec 23, 2025 | 93.00 | 99.99 | 87.84 | 88.68 | 86.52 | -9.13% | 670,169 |
| Dec 22, 2025 | 84.75 | 103.20 | 83.82 | 97.59 | 95.21 | 21.97% | 1,016,471 |
| Dec 19, 2025 | 75.57 | 82.95 | 75.44 | 80.01 | 78.06 | 8.55% | 523,488 |
| Dec 18, 2025 | 79.50 | 80.70 | 72.51 | 73.71 | 71.91 | 2.33% | 654,713 |
| Dec 17, 2025 | 87.00 | 93.27 | 71.69 | 72.03 | 70.27 | -15.10% | 838,964 |
| Dec 16, 2025 | 76.47 | 85.68 | 76.47 | 84.84 | 82.77 | 15.10% | 632,861 |
| Dec 15, 2025 | 90.03 | 90.84 | 70.56 | 73.71 | 71.91 | -17.02% | 851,588 |
| Dec 12, 2025 | 95.10 | 97.75 | 83.94 | 88.83 | 86.66 | -8.13% | 524,231 |
| Dec 11, 2025 | 95.49 | 98.10 | 84.59 | 96.69 | 94.33 | 2.73% | 553,986 |
| Dec 10, 2025 | 100.86 | 101.33 | 92.22 | 94.13 | 91.83 | -10.05% | 476,554 |
| Dec 9, 2025 | 102.00 | 109.14 | 98.97 | 104.64 | 102.09 | 0.07% | 435,735 |
| Dec 8, 2025 | 101.82 | 106.25 | 93.76 | 104.57 | 102.01 | 6.38% | 558,497 |
| Dec 5, 2025 | 102.80 | 104.22 | 92.25 | 98.30 | 95.90 | -7.54% | 569,603 |
| Dec 4, 2025 | 85.13 | 108.21 | 84.12 | 106.31 | 103.72 | 24.89% | 1,061,006 |
| Dec 3, 2025 | 79.50 | 86.03 | 73.95 | 85.13 | 83.05 | 7.08% | 462,360 |