Skip to main content
Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
18.03
+0.16 (0.90%)
At close: Mar 6, 2026, 4:00 PM EST
18.23
+0.20 (1.11%)
After-hours: Mar 6, 2026, 7:52 PM EST

IONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6918.7916.4218.0318.030.90%1,781,074
Mar 5, 202617.5119.4817.3417.8717.875.49%1,598,901
Mar 4, 202616.4217.5016.0016.9416.94-0.82%1,569,185
Mar 3, 202617.3118.5816.2117.0817.086.95%3,050,653
Mar 2, 202617.5017.6415.9515.9715.97-0.25%2,464,257
Feb 27, 202615.4517.3715.2316.0116.0111.96%6,021,460
Feb 26, 202616.9617.6312.8014.3014.30-43.30%10,830,903
Feb 25, 202627.9228.4724.1825.2225.22-12.61%1,702,258
Feb 24, 202630.1831.7828.3928.8628.86-5.75%600,129
Feb 23, 202630.2131.8329.0630.6230.626.99%597,299
Feb 20, 202627.4029.6225.5428.6228.628.61%1,054,561
Feb 19, 202627.4928.7026.1726.3526.35-0.72%1,156,270
Feb 18, 202626.6628.1924.1526.5426.54-0.93%755,526
Feb 17, 202626.6528.9025.2326.7926.795.68%1,006,237
Feb 13, 202629.0532.0924.5025.3525.35-18.54%1,107,471
Feb 12, 202627.5831.8927.4531.1231.1213.16%891,400
Feb 11, 202624.1328.4223.9927.5027.509.00%1,252,232
Feb 10, 202625.2825.8523.4025.2325.231.49%647,035
Feb 9, 202626.2727.5524.7024.8624.86-3.12%892,299
Feb 6, 202633.0834.3823.0125.6625.66-30.54%1,911,140
Feb 5, 202631.2237.5130.4036.9436.9428.58%1,588,449
Feb 4, 202625.0931.0424.9928.7328.7316.03%1,343,358
Feb 3, 202623.4327.2023.3824.7624.76-992,776
Feb 2, 202622.4825.8022.2224.7624.767.93%1,076,345
Jan 30, 202620.1123.9420.0222.9422.9413.90%1,336,652
Jan 29, 202618.0921.1018.0920.1420.1410.42%2,716,279
Jan 28, 202617.9318.9317.3918.2418.24-1.46%1,691,664
Jan 27, 202619.6620.9217.6718.5118.51-11.05%2,368,801
Jan 26, 202617.1121.1815.4920.8120.8117.17%4,443,284
Jan 23, 202616.7618.2716.5817.7617.765.53%886,712
Jan 22, 202617.0017.8616.2616.8316.83-4.32%2,930,593
Jan 21, 202615.4319.3314.9117.5917.598.71%3,284,278
Jan 20, 202617.1217.5514.0016.1816.18-0.55%6,066,523
Jan 16, 202618.5018.8615.4616.2716.27-14.05%3,942,993
Jan 15, 202616.5018.9816.3418.9318.9312.61%3,111,411
Jan 14, 202618.5419.4316.7916.8116.81-7.79%1,560,315
Jan 13, 202616.6818.8816.3418.2318.237.55%1,429,162
Jan 12, 202618.6819.2416.9216.9516.95-6.09%2,229,660
Jan 9, 202616.8618.1515.9018.0518.053.44%1,905,459
Jan 8, 202618.0018.8315.9617.4517.45-2.95%2,706,738
Jan 7, 202617.8218.2816.5717.9817.983.57%1,620,635
Jan 6, 202618.8220.0817.3517.3617.36-8.44%2,220,248
Jan 5, 202619.8820.8617.5318.9618.96-8.23%2,333,955
Jan 2, 202621.4123.6520.3620.6620.66-8.87%1,204,548
Dec 31, 202521.9722.8821.2222.6722.671.70%861,778
Dec 30, 202521.1122.5320.8622.2922.29-0.40%834,222
Dec 29, 202522.1322.9721.0322.3822.383.13%1,035,277
Dec 26, 202519.0921.9119.0621.7021.7014.88%1,148,621
Dec 24, 202517.5819.6917.5418.8918.895.47%1,173,826
Dec 23, 202517.2118.0616.0017.9117.917.83%2,129,088
Dec 22, 202520.0620.2515.1416.6116.61-21.95%3,479,641
Dec 19, 202522.7422.9120.3521.2821.28-9.33%2,385,799
Dec 18, 202521.6123.9421.1823.4723.47-2.90%2,189,714
Dec 17, 202520.4924.2718.9324.1724.1714.93%2,581,911
Dec 16, 202523.7223.7320.8021.0321.03-15.75%2,173,362
Dec 15, 202521.0025.6920.7424.9624.9617.07%1,258,780
Dec 12, 202520.1622.2819.4921.3221.327.84%1,263,088
Dec 11, 202520.1322.5119.4919.7719.77-3.56%1,929,219
Dec 10, 202519.2520.8119.2320.5020.509.63%1,277,286
Dec 9, 202518.9019.6517.8418.7018.70-0.11%987,763
Dec 8, 202519.0220.8818.3618.7218.72-6.02%1,995,968
Dec 5, 202519.2021.0618.9619.9219.927.10%3,765,623
Dec 4, 202524.8425.2618.1218.6018.60-25.48%6,636,654
Dec 3, 202526.8828.8024.7224.9624.96-7.20%2,302,303
Dec 2, 202526.1627.1124.3926.9026.900.51%1,828,075
Dec 1, 202525.2027.3225.0926.7626.767.99%1,900,212
Nov 28, 202526.5826.7624.0624.7824.78-10.02%1,765,800
Nov 26, 202526.9428.6226.0427.5427.54-1,524,085
Nov 25, 202528.2030.9026.5227.5427.54-1.71%2,775,214
Nov 24, 202535.0435.5227.0028.0228.02-23.69%3,256,964
Nov 21, 202534.9843.6834.8636.7236.72-4.67%6,101,315
Nov 20, 202529.0438.9427.9038.5238.5228.40%5,876,583
Nov 19, 202528.4430.6326.7030.0030.004.82%2,726,263
Nov 18, 202531.0231.1427.1728.6228.62-5.36%4,529,401
Nov 17, 202531.7432.7628.4430.2430.24-3.08%4,737,894
Nov 14, 202537.5337.6828.8131.2031.20-8.29%8,504,453
Nov 13, 202529.5835.3429.2234.0234.0220.64%6,330,319
Nov 12, 202524.5428.9823.8228.2028.2013.53%4,651,889
Nov 11, 202524.7225.5023.5224.8424.842.99%3,912,272
Nov 10, 202521.9024.5421.4824.1224.1213.24%5,348,552
Nov 7, 202524.9027.8421.3021.3021.30-6.58%8,248,160
Nov 6, 202523.1625.9221.6022.8022.80-7.99%8,148,820
Nov 5, 202525.0827.1823.8224.7824.78-7.61%5,281,997
Nov 4, 202525.0227.1123.9426.8226.8217.02%4,876,277
Nov 3, 202520.3724.1820.2222.9222.9212.35%4,015,039
Oct 31, 202521.5422.2020.0320.4020.40-7.36%4,035,343
Oct 30, 202522.6823.4720.9422.0222.022.80%4,588,720
Oct 29, 202523.5224.2420.6621.4221.42-13.98%6,252,673
Oct 28, 202521.1824.9920.0324.9024.9017.90%6,506,050
Oct 27, 202521.0621.5419.2021.1221.12-7.85%7,344,636
Oct 24, 202521.6023.3419.9822.9222.92-4.02%6,674,890
Oct 23, 202522.5626.3420.4623.8823.88-14.59%13,708,930
Oct 22, 202525.8030.6624.7827.9627.9613.38%7,951,279
Oct 21, 202523.9426.5123.5224.6624.661.48%7,563,168
Oct 20, 202520.4025.2520.4024.3024.309.46%7,909,545
Oct 17, 202520.7623.4020.5222.2022.207.56%13,360,364
Oct 16, 202516.8020.7016.7420.6420.6419.44%12,658,344
Oct 15, 202514.5218.1114.4017.2817.2812.06%11,792,479
Oct 14, 202514.7615.9614.2215.4215.4211.74%12,236,828
Oct 13, 202518.4819.3212.4813.8013.80-32.55%23,088,771