GraniteShares 2x Long IONQ Daily ETF IONL
5.61 USD -0.82 (-12.75%)
Regular-session close
5.46 -0.15 -2.67%
After hours · Nov 13, 7:52 PM ET
5.36 Day range 6.18
5.04 52-week range 54.88
- YTD
- -82.97%
- 1 year
- -85.45%
IONL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.13 | 6.19 | 5.36 | 5.61 | -0.82 | -12.75% | 2,165,100 |
| Nov 12, 2026 | 7.06 | 7.52 | 6.36 | 6.43 | -1.50 | -18.92% | 1,353,600 |
| Nov 11, 2026 | 8.73 | 8.80 | 7.91 | 7.93 | -0.45 | -5.37% | 1,307,300 |
| Nov 10, 2026 | 8.10 | 8.72 | 7.89 | 8.38 | -0.19 | -2.22% | 1,350,100 |
| Nov 9, 2026 | 7.40 | 9.01 | 7.09 | 8.57 | +1.25 | +17.08% | 1,860,800 |
| Nov 6, 2026 | 5.60 | 7.32 | 5.45 | 7.32 | +2.28 | +45.24% | 2,417,800 |
| Nov 5, 2026 | 6.00 | 6.13 | 4.36 | 5.04 | -1.30 | -20.50% | 2,800,400 |
| Nov 4, 2026 | 6.60 | 6.82 | 5.84 | 6.34 | -0.20 | -3.06% | 1,274,300 |
| Nov 3, 2026 | 6.09 | 6.61 | 6.04 | 6.54 | +0.73 | +12.56% | 1,103,800 |
| Nov 2, 2026 | 6.65 | 6.93 | 5.68 | 5.81 | -0.81 | -12.24% | 1,756,000 |
| Oct 30, 2026 | 6.53 | 6.76 | 5.93 | 6.62 | -0.79 | -10.66% | 1,544,300 |
| Oct 29, 2026 | 7.42 | 7.79 | 7.07 | 7.41 | -0.36 | -4.63% | 1,077,100 |
| Oct 28, 2026 | 8.09 | 8.16 | 7.38 | 7.77 | -0.26 | -3.24% | 866,100 |
| Oct 27, 2026 | 7.21 | 8.17 | 7.16 | 8.03 | +1.03 | +14.71% | 985,500 |
| Oct 26, 2026 | 7.06 | 7.36 | 6.64 | 7.00 | -0.26 | -3.58% | 1,081,700 |
| Oct 23, 2026 | 7.11 | 7.39 | 6.86 | 7.26 | +0.06 | +0.83% | 459,600 |
| Oct 22, 2026 | 7.06 | 7.78 | 7.00 | 7.20 | -0.58 | -7.46% | 668,600 |
| Oct 21, 2026 | 7.46 | 7.86 | 7.30 | 7.78 | +0.48 | +6.58% | 695,000 |
| Oct 20, 2026 | 6.84 | 7.70 | 6.80 | 7.30 | +0.21 | +2.96% | 848,900 |
| Oct 19, 2026 | 7.84 | 7.86 | 6.85 | 7.09 | -0.24 | -3.27% | 1,116,500 |
| Oct 16, 2026 | 8.23 | 8.52 | 7.22 | 7.33 | -1.59 | -17.83% | 933,700 |
| Oct 15, 2026 | 7.08 | 8.92 | 6.85 | 8.92 | +1.41 | +18.77% | 2,125,500 |
| Oct 14, 2026 | 8.54 | 8.55 | 7.32 | 7.51 | -1.77 | -19.07% | 2,166,600 |
| Oct 13, 2026 | 9.88 | 10.00 | 9.16 | 9.28 | -0.90 | -8.84% | 1,108,700 |
| Oct 12, 2026 | 11.73 | 11.73 | 9.94 | 10.18 | -2.28 | -18.30% | 1,525,600 |
| Oct 9, 2026 | 12.52 | 12.58 | 11.90 | 12.46 | +0.27 | +2.21% | 397,300 |
| Oct 8, 2026 | 13.60 | 13.69 | 11.75 | 12.19 | -1.23 | -9.17% | 802,500 |
| Oct 7, 2026 | 13.93 | 14.03 | 13.00 | 13.42 | -1.30 | -8.83% | 779,600 |
| Oct 6, 2026 | 14.94 | 16.13 | 14.51 | 14.72 | +0.24 | +1.66% | 679,700 |
| Oct 5, 2026 | 15.11 | 15.35 | 14.01 | 14.48 | -0.52 | -3.47% | 617,400 |
| Oct 2, 2026 | 16.00 | 16.10 | 14.64 | 15.00 | -0.18 | -1.19% | 759,400 |
| Oct 1, 2026 | 15.17 | 15.97 | 14.95 | 15.18 | 0.00 | 0.00% | 529,500 |
| Sep 30, 2026 | 15.42 | 17.54 | 15.15 | 15.18 | +0.03 | +0.20% | 727,700 |
| Sep 29, 2026 | 16.50 | 16.54 | 15.08 | 15.15 | -0.55 | -3.50% | 575,400 |
| Sep 28, 2026 | 16.35 | 18.02 | 15.65 | 15.70 | -0.67 | -4.09% | 1,073,000 |
| Sep 25, 2026 | 15.79 | 17.05 | 15.35 | 16.37 | +0.39 | +2.44% | 977,900 |
| Sep 24, 2026 | 13.65 | 16.42 | 13.50 | 15.98 | +1.59 | +11.05% | 1,266,300 |
| Sep 23, 2026 | 16.47 | 16.59 | 13.77 | 14.39 | +1.22 | +9.26% | 2,789,200 |
| Sep 22, 2026 | 12.97 | 13.23 | 12.64 | 13.17 | +0.12 | +0.92% | 850,900 |
| Sep 21, 2026 | 12.97 | 13.31 | 12.61 | 13.05 | +0.78 | +6.36% | 710,800 |
| Sep 18, 2026 | 13.19 | 13.34 | 11.35 | 12.27 | -0.72 | -5.54% | 746,600 |
| Sep 17, 2026 | 11.82 | 13.25 | 11.72 | 12.99 | +2.08 | +19.07% | 725,000 |
| Sep 16, 2026 | 11.03 | 11.41 | 10.49 | 10.91 | -0.11 | -1.00% | 366,500 |
| Sep 15, 2026 | 10.62 | 11.70 | 10.60 | 11.02 | -0.34 | -2.99% | 365,700 |
| Sep 14, 2026 | 10.00 | 11.95 | 9.97 | 11.36 | +0.47 | +4.32% | 512,900 |
| Sep 11, 2026 | 11.24 | 11.60 | 10.67 | 10.89 | -0.14 | -1.27% | 610,100 |
| Sep 10, 2026 | 11.19 | 11.89 | 10.98 | 11.03 | -0.76 | -6.45% | 607,000 |
| Sep 9, 2026 | 12.66 | 12.95 | 11.75 | 11.79 | -1.56 | -11.69% | 888,700 |
| Sep 8, 2026 | 14.52 | 15.85 | 12.68 | 13.35 | +0.62 | +4.87% | 1,461,400 |
| Sep 4, 2026 | 12.44 | 12.81 | 12.31 | 12.73 | +0.33 | +2.66% | 548,900 |
| Sep 3, 2026 | 11.84 | 12.85 | 11.64 | 12.40 | +0.80 | +6.90% | 482,600 |
| Sep 2, 2026 | 11.39 | 11.93 | 11.05 | 11.60 | -0.04 | -0.34% | 414,800 |
| Sep 1, 2026 | 11.63 | 12.56 | 11.55 | 11.64 | -0.99 | -7.84% | 421,000 |
| Aug 31, 2026 | 12.45 | 13.40 | 12.10 | 12.63 | +0.03 | +0.24% | 466,200 |
| Aug 28, 2026 | 14.31 | 14.43 | 12.21 | 12.60 | -2.24 | -15.09% | 668,000 |
| Aug 27, 2026 | 13.97 | 15.20 | 13.78 | 14.84 | +1.53 | +11.50% | 421,700 |
| Aug 26, 2026 | 14.05 | 14.60 | 13.26 | 13.31 | -1.43 | -9.70% | 420,000 |
| Aug 25, 2026 | 14.81 | 15.08 | 13.99 | 14.74 | +0.68 | +4.84% | 331,900 |
| Aug 24, 2026 | 15.62 | 15.91 | 13.97 | 14.06 | -2.80 | -16.61% | 367,600 |
| Aug 21, 2026 | 14.94 | 17.30 | 14.85 | 16.86 | +2.24 | +15.32% | 525,500 |
| Aug 20, 2026 | 15.92 | 16.06 | 13.74 | 14.62 | -1.28 | -8.05% | 509,800 |
| Aug 19, 2026 | 15.87 | 16.56 | 15.05 | 15.90 | -0.61 | -3.69% | 450,500 |
| Aug 18, 2026 | 16.80 | 18.31 | 16.15 | 16.51 | -2.21 | -11.81% | 513,400 |
| Aug 17, 2026 | 18.11 | 18.99 | 17.16 | 18.72 | +0.39 | +2.13% | 285,200 |
| Aug 14, 2026 | 16.99 | 19.00 | 16.80 | 18.33 | +1.11 | +6.45% | 515,000 |
65 days, newest first. Daily bars as drawn on the IONL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.