Skip to main content
Defiance Daily Target 2x Short IONQ ETF (IONZ)
NASDAQ: IONZ · Real-Time Price · USD
7.36
+0.24 (3.37%)
At close: Apr 28, 2026, 4:00 PM EDT
7.26
-0.10 (-1.36%)
Pre-market: Apr 29, 2026, 4:26 AM EDT

IONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.507.636.987.367.363.37%9,255,979
Apr 27, 20267.698.097.057.127.12-5.44%6,535,882
Apr 24, 20267.018.016.997.537.533.86%8,998,525
Apr 23, 20266.487.696.127.257.2516.00%12,731,015
Apr 22, 20266.276.495.766.256.25-4.87%15,086,832
Apr 21, 20266.026.725.976.576.577.70%16,311,755
Apr 20, 20267.017.016.016.106.10-9.50%20,789,539
Apr 17, 20267.297.446.556.746.74-6.39%16,167,136
Apr 16, 20267.288.596.967.207.20-7.10%34,206,770
Apr 15, 202611.4012.037.707.757.75-41.90%28,420,046
Apr 14, 202619.1119.9013.2113.3413.34-40.26%7,294,578
Apr 13, 202624.9225.4922.3022.3322.33-6.41%687,982
Apr 10, 202624.8325.2023.0123.8623.86-5.43%640,575
Apr 9, 202623.9825.7123.4225.2325.235.92%535,630
Apr 8, 202621.0824.6720.4323.8223.82-3.37%863,039
Apr 7, 202624.3926.6724.1524.6524.654.63%878,947
Apr 6, 202623.4724.4521.9923.5623.560.04%604,408
Apr 2, 202628.1428.2823.1823.5523.55-10.52%1,185,427
Apr 1, 202623.2226.8022.8926.3226.325.70%911,941
Mar 31, 202628.0028.7424.0824.9024.90-16.67%1,200,541
Mar 30, 202627.1531.2526.6529.8829.887.29%489,211
Mar 27, 202624.6828.0824.4327.8527.8515.13%646,855
Mar 26, 202622.2424.4221.8724.1924.1913.09%859,653
Mar 25, 202619.7521.8018.6521.3921.394.39%1,246,239
Mar 24, 202620.8521.5019.6320.4920.492.14%794,592
Mar 23, 202622.1422.7219.5020.0620.06-11.12%1,458,046
Mar 20, 202622.1223.6821.3522.5722.573.20%916,982
Mar 19, 202622.3223.4521.0921.8721.872.58%819,206
Mar 18, 202620.3921.3219.3821.3221.325.49%1,003,507
Mar 17, 202620.3420.6019.3620.2120.21-1.41%576,652
Mar 16, 202619.9121.6319.1020.5020.50-1.82%727,028
Mar 13, 202620.0221.0118.9020.8820.88-0.05%881,798
Mar 12, 202619.7920.8919.0020.8920.896.80%998,328
Mar 11, 202618.4720.2217.8619.5619.564.26%1,851,500
Mar 10, 202617.7618.8016.9318.7618.764.51%1,106,345
Mar 9, 202619.0220.1017.8317.9517.95-0.44%976,945
Mar 6, 202618.6918.7916.4218.0318.030.90%1,799,403
Mar 5, 202617.5119.4817.3417.8717.875.49%1,628,701
Mar 4, 202616.4217.5016.0016.9416.94-0.82%1,613,557
Mar 3, 202617.3118.5816.2117.0817.086.95%3,065,478
Mar 2, 202617.5017.6415.9515.9715.97-0.25%2,507,368
Feb 27, 202615.4517.3715.2316.0116.0111.96%6,093,525
Feb 26, 202616.9617.6312.8014.3014.30-43.30%11,103,737
Feb 25, 202627.9228.4724.1825.2225.22-12.61%1,981,884
Feb 24, 202630.1831.7828.3928.8628.86-5.75%601,053
Feb 23, 202630.2131.8329.0630.6230.626.99%598,875
Feb 20, 202627.4029.6225.5428.6228.628.61%1,061,601
Feb 19, 202627.4928.7026.1726.3526.35-0.72%1,165,005
Feb 18, 202626.6628.1924.1526.5426.54-0.93%756,274
Feb 17, 202626.6528.9025.2326.7926.795.68%1,015,523
Feb 13, 202629.0532.0924.5025.3525.35-18.54%1,132,336
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