Corgi IONQ 2x Daily ETF IONC
5.27 USD -0.74 (-12.34%)
As ofNov 13, 2026, 3:59 PM EST
5.05 Day range 5.61
4.75 52-week range 24.70
- YTD
- -78.66%
- 1 year
- -78.66%
IONC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.61 | 5.61 | 5.05 | 5.27 | -0.74 | -12.31% | 7,900 |
| Nov 12, 2026 | 6.85 | 6.85 | 5.51 | 6.01 | -1.42 | -19.11% | 4,500 |
| Nov 11, 2026 | 7.79 | 7.79 | 7.43 | 7.43 | -0.41 | -5.23% | 7,200 |
| Nov 10, 2026 | 7.78 | 7.95 | 7.50 | 7.84 | -0.13 | -1.63% | 3,800 |
| Nov 9, 2026 | 6.20 | 8.15 | 6.20 | 7.97 | +1.31 | +19.67% | 8,700 |
| Nov 6, 2026 | 5.64 | 6.66 | 5.64 | 6.66 | +1.91 | +40.21% | 4,200 |
| Nov 5, 2026 | 5.55 | 5.55 | 4.44 | 4.75 | -1.07 | -18.38% | 3,400 |
| Nov 4, 2026 | 6.20 | 6.20 | 5.61 | 5.82 | -0.30 | -4.90% | 54,000 |
| Nov 3, 2026 | 5.96 | 6.12 | 5.93 | 6.12 | +0.73 | +13.54% | 2,600 |
| Nov 2, 2026 | 6.20 | 6.20 | 5.37 | 5.39 | -0.79 | -12.78% | 4,000 |
| Oct 30, 2026 | 5.75 | 6.18 | 5.60 | 6.18 | -0.66 | -9.65% | 4,700 |
| Oct 29, 2026 | 6.67 | 6.84 | 6.62 | 6.84 | -0.30 | -4.20% | 2,000 |
| Oct 28, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | -0.31 | -4.16% | 200 |
| Oct 27, 2026 | 6.62 | 7.55 | 6.62 | 7.45 | +0.96 | +14.79% | 2,800 |
| Oct 26, 2026 | 6.46 | 6.64 | 6.46 | 6.49 | -0.24 | -3.57% | 400 |
| Oct 23, 2026 | 6.59 | 6.77 | 6.52 | 6.73 | +0.09 | +1.36% | 3,900 |
| Oct 22, 2026 | 6.87 | 7.01 | 6.54 | 6.64 | -0.53 | -7.39% | 1,600 |
| Oct 21, 2026 | 7.00 | 7.25 | 6.75 | 7.17 | +0.44 | +6.54% | 12,700 |
| Oct 20, 2026 | 7.01 | 7.01 | 6.73 | 6.73 | +0.20 | +3.06% | 1,900 |
| Oct 19, 2026 | 6.77 | 6.77 | 6.38 | 6.53 | -0.21 | -3.12% | 2,900 |
| Oct 16, 2026 | 7.14 | 7.14 | 6.74 | 6.74 | -1.42 | -17.40% | 2,200 |
| Oct 15, 2026 | 6.47 | 8.16 | 6.47 | 8.16 | +1.27 | +18.43% | 13,200 |
| Oct 14, 2026 | 7.41 | 7.75 | 6.83 | 6.89 | -1.69 | -19.70% | 12,200 |
| Oct 13, 2026 | 8.90 | 8.90 | 8.58 | 8.58 | -0.76 | -8.14% | 6,400 |
| Oct 12, 2026 | 10.52 | 10.52 | 9.23 | 9.34 | -2.14 | -18.64% | 6,600 |
| Oct 9, 2026 | 11.22 | 11.48 | 11.18 | 11.48 | +0.30 | +2.68% | 400 |
| Oct 8, 2026 | 12.16 | 12.16 | 11.18 | 11.18 | -1.18 | -9.55% | 2,100 |
| Oct 7, 2026 | 12.11 | 12.36 | 12.11 | 12.36 | -1.16 | -8.58% | 400 |
| Oct 6, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | +0.13 | +0.97% | 100 |
| Oct 5, 2026 | 13.20 | 13.39 | 13.11 | 13.39 | -0.18 | -1.33% | 600 |
| Oct 2, 2026 | 14.52 | 14.52 | 13.57 | 13.57 | -0.42 | -3.00% | 600 |
| Oct 1, 2026 | 14.47 | 14.47 | 13.99 | 13.99 | +0.03 | +0.21% | 1,800 |
| Sep 30, 2026 | 15.01 | 15.01 | 13.96 | 13.96 | +0.02 | +0.14% | 4,000 |
| Sep 29, 2026 | 14.92 | 14.92 | 13.94 | 13.94 | -0.46 | -3.19% | 3,300 |
| Sep 28, 2026 | 16.12 | 16.40 | 14.40 | 14.40 | -0.67 | -4.45% | 39,800 |
| Sep 25, 2026 | 15.24 | 15.38 | 15.03 | 15.07 | +0.31 | +2.10% | 2,600 |
| Sep 24, 2026 | 13.48 | 14.76 | 13.30 | 14.76 | +1.61 | +12.24% | 8,200 |
| Sep 23, 2026 | 12.99 | 14.03 | 12.99 | 13.15 | +1.04 | +8.59% | 32,800 |
| Sep 22, 2026 | 11.83 | 12.14 | 11.80 | 12.11 | +0.13 | +1.09% | 2,700 |
| Sep 21, 2026 | 11.86 | 12.18 | 11.86 | 11.98 | +0.78 | +6.96% | 600 |
| Sep 18, 2026 | 10.70 | 11.20 | 10.53 | 11.20 | -0.81 | -6.74% | 800 |
| Sep 17, 2026 | 11.40 | 12.02 | 11.40 | 12.01 | +1.97 | +19.62% | 1,400 |
| Sep 16, 2026 | 10.13 | 10.13 | 10.04 | 10.04 | -0.16 | -1.57% | 200 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | -0.28 | -2.67% | 100 |
| Sep 14, 2026 | 10.51 | 10.86 | 10.48 | 10.48 | +0.42 | +4.17% | 1,700 |
| Sep 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | -0.06 | -0.59% | 100 |
| Sep 10, 2026 | 10.57 | 10.57 | 10.12 | 10.12 | -0.76 | -6.99% | 200 |
| Sep 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | -1.26 | -10.38% | 500 |
| Sep 8, 2026 | 13.43 | 13.43 | 12.02 | 12.14 | +0.52 | +4.48% | 700 |
| Sep 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | +0.16 | +1.40% | 100 |
| Sep 3, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | +0.82 | +7.71% | 100 |
| Sep 2, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | -0.15 | -1.39% | 100 |
| Sep 1, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | -0.85 | -7.30% | 100 |
| Aug 31, 2026 | 11.86 | 11.86 | 11.64 | 11.64 | +0.11 | +0.95% | 500 |
| Aug 28, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | -2.11 | -15.47% | 100 |
| Aug 27, 2026 | 13.25 | 13.79 | 13.25 | 13.64 | +1.41 | +11.53% | 2,400 |
| Aug 26, 2026 | 13.05 | 13.05 | 12.23 | 12.23 | -1.23 | -9.14% | 1,000 |
| Aug 25, 2026 | 13.65 | 13.65 | 13.30 | 13.46 | +0.59 | +4.58% | 1,100 |
| Aug 24, 2026 | 14.11 | 14.11 | 12.85 | 12.87 | -2.66 | -17.13% | 3,600 |
| Aug 21, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | +2.15 | +16.07% | 100 |
| Aug 20, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | -1.12 | -7.72% | 100 |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | -0.65 | -4.29% | 100 |
| Aug 18, 2026 | 15.79 | 15.79 | 15.15 | 15.15 | -1.94 | -11.35% | 2,600 |
| Aug 17, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | +0.32 | +1.91% | 200 |
| Aug 14, 2026 | 15.60 | 17.26 | 15.60 | 16.77 | +0.92 | +5.80% | 1,400 |
65 days, newest first. Daily bars as drawn on the IONC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.