Defiance Daily Target 2X Short IONQ ETF IONZ
27.93 USD +3.16 (+12.76%)
Regular-session close
27.93 0.00 0.00%
After hours · Nov 13, 4:14 PM ET
25.97 Day range 28.92
18.40 52-week range 385.20
- YTD
- -87.68%
- 1 year
- -91.79%
IONZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.97 | 28.97 | 25.97 | 27.93 | +3.16 | +12.76% | 216,400 |
| Nov 12, 2026 | 23.06 | 25.00 | 21.95 | 24.77 | +3.88 | +18.57% | 594,000 |
| Nov 11, 2026 | 18.97 | 20.99 | 18.91 | 20.89 | +1.01 | +5.08% | 559,100 |
| Nov 10, 2026 | 20.61 | 21.00 | 19.10 | 19.88 | +0.31 | +1.58% | 691,300 |
| Nov 9, 2026 | 23.18 | 24.08 | 18.11 | 19.57 | -4.26 | -17.88% | 950,300 |
| Nov 6, 2026 | 38.75 | 40.08 | 23.83 | 23.83 | -20.70 | -46.49% | 493,700 |
| Nov 5, 2026 | 38.73 | 48.00 | 38.54 | 44.53 | +7.68 | +20.84% | 203,500 |
| Nov 4, 2026 | 34.89 | 39.25 | 34.19 | 36.85 | +1.56 | +4.42% | 94,200 |
| Nov 3, 2026 | 38.90 | 38.90 | 34.93 | 35.29 | -5.59 | -13.67% | 71,700 |
| Nov 2, 2026 | 36.01 | 41.15 | 34.51 | 40.88 | +4.42 | +12.12% | 103,000 |
| Oct 30, 2026 | 36.89 | 39.50 | 36.13 | 36.46 | +3.64 | +11.09% | 152,300 |
| Oct 29, 2026 | 32.75 | 34.27 | 31.37 | 32.82 | +1.15 | +3.63% | 109,800 |
| Oct 28, 2026 | 30.69 | 33.00 | 30.53 | 31.67 | +1.05 | +3.43% | 112,600 |
| Oct 27, 2026 | 34.20 | 34.28 | 29.90 | 30.62 | -5.34 | -14.85% | 149,600 |
| Oct 26, 2026 | 35.68 | 37.60 | 34.18 | 35.96 | +1.32 | +3.81% | 88,300 |
| Oct 23, 2026 | 35.99 | 36.65 | 34.03 | 34.64 | -0.16 | -0.46% | 103,600 |
| Oct 22, 2026 | 35.25 | 36.00 | 32.80 | 34.80 | +2.13 | +6.52% | 155,400 |
| Oct 21, 2026 | 34.10 | 34.65 | 32.25 | 32.67 | -2.25 | -6.44% | 110,400 |
| Oct 20, 2026 | 37.06 | 37.40 | 33.04 | 34.92 | -1.17 | -3.24% | 108,900 |
| Oct 19, 2026 | 32.46 | 37.30 | 32.46 | 36.09 | +0.73 | +2.06% | 114,600 |
| Oct 16, 2026 | 32.01 | 35.50 | 31.00 | 35.36 | +5.57 | +18.70% | 160,600 |
| Oct 15, 2026 | 38.31 | 39.96 | 29.78 | 29.79 | -6.88 | -18.76% | 357,100 |
| Oct 14, 2026 | 33.62 | 37.40 | 33.33 | 36.67 | +5.85 | +18.98% | 228,600 |
| Oct 13, 2026 | 29.23 | 31.30 | 28.98 | 30.82 | +2.20 | +7.69% | 95,700 |
| Oct 12, 2026 | 25.20 | 28.98 | 25.20 | 28.62 | +4.61 | +19.20% | 156,200 |
| Oct 9, 2026 | 23.66 | 25.18 | 23.58 | 24.01 | -0.76 | -3.07% | 128,600 |
| Oct 8, 2026 | 22.33 | 25.38 | 22.00 | 24.77 | +2.12 | +9.36% | 271,500 |
| Oct 7, 2026 | 21.81 | 23.20 | 21.78 | 22.65 | +1.83 | +8.79% | 193,700 |
| Oct 6, 2026 | 20.59 | 21.08 | 18.84 | 20.82 | -0.27 | -1.28% | 310,400 |
| Oct 5, 2026 | 20.57 | 21.87 | 20.12 | 21.09 | +0.70 | +3.43% | 205,600 |
| Oct 2, 2026 | 19.01 | 20.89 | 19.01 | 20.39 | +0.22 | +1.09% | 268,000 |
| Oct 1, 2026 | 20.32 | 20.61 | 19.26 | 20.17 | -0.15 | -0.74% | 355,200 |
| Sep 30, 2026 | 20.02 | 20.40 | 17.19 | 20.32 | -0.09 | -0.44% | 756,600 |
| Sep 29, 2026 | 18.84 | 20.50 | 18.65 | 20.41 | +0.65 | +3.29% | 255,700 |
| Sep 28, 2026 | 19.01 | 19.80 | 17.07 | 19.76 | +0.78 | +4.11% | 731,900 |
| Sep 25, 2026 | 19.86 | 20.23 | 18.11 | 18.98 | -0.47 | -2.42% | 460,100 |
| Sep 24, 2026 | 22.92 | 23.25 | 18.80 | 19.45 | -2.55 | -11.59% | 748,900 |
| Sep 23, 2026 | 18.18 | 23.12 | 18.00 | 22.00 | -2.24 | -9.24% | 1,348,200 |
| Sep 22, 2026 | 24.46 | 25.25 | 24.17 | 24.24 | -0.24 | -0.98% | 321,500 |
| Sep 21, 2026 | 24.75 | 25.45 | 24.00 | 24.48 | -1.81 | -6.88% | 180,300 |
| Sep 18, 2026 | 24.63 | 28.07 | 24.35 | 26.29 | +1.51 | +6.09% | 309,700 |
| Sep 17, 2026 | 28.36 | 28.36 | 24.27 | 24.78 | -6.23 | -20.09% | 674,200 |
| Sep 16, 2026 | 30.30 | 32.00 | 29.49 | 31.01 | +0.89 | +2.95% | 149,100 |
| Sep 15, 2026 | 31.69 | 31.96 | 28.84 | 30.12 | +0.19 | +0.63% | 144,500 |
| Sep 14, 2026 | 33.81 | 33.87 | 28.19 | 29.93 | -0.99 | -3.20% | 222,300 |
| Sep 11, 2026 | 30.68 | 31.97 | 29.30 | 30.92 | -0.29 | -0.93% | 152,500 |
| Sep 10, 2026 | 30.55 | 31.24 | 28.89 | 31.21 | +1.95 | +6.66% | 313,200 |
| Sep 9, 2026 | 27.14 | 29.29 | 27.01 | 29.26 | +3.06 | +11.68% | 536,800 |
| Sep 8, 2026 | 23.90 | 27.60 | 20.85 | 26.20 | -1.40 | -5.07% | 1,754,210 |
| Sep 4, 2026 | 28.40 | 28.60 | 27.45 | 27.60 | -0.70 | -2.47% | 317,430 |
| Sep 3, 2026 | 30.00 | 30.30 | 27.20 | 28.30 | -2.40 | -7.82% | 736,610 |
| Sep 2, 2026 | 31.10 | 32.10 | 29.80 | 30.70 | +0.30 | +0.99% | 871,170 |
| Sep 1, 2026 | 30.50 | 30.80 | 28.60 | 30.40 | +2.00 | +7.04% | 353,990 |
| Aug 31, 2026 | 29.20 | 29.72 | 26.60 | 28.40 | -1.00 | -3.40% | 856,430 |
| Aug 28, 2026 | 26.40 | 30.05 | 26.30 | 29.40 | +3.80 | +14.84% | 1,248,230 |
| Aug 27, 2026 | 27.70 | 28.15 | 25.05 | 25.60 | -3.60 | -12.33% | 1,571,080 |
| Aug 26, 2026 | 27.90 | 29.35 | 26.90 | 29.20 | +2.45 | +9.16% | 1,589,590 |
| Aug 25, 2026 | 26.65 | 28.20 | 25.90 | 26.75 | -1.35 | -4.80% | 865,380 |
| Aug 24, 2026 | 25.70 | 28.25 | 25.55 | 28.10 | +4.00 | +16.60% | 784,420 |
| Aug 21, 2026 | 28.20 | 28.20 | 23.30 | 24.10 | -4.60 | -16.03% | 1,640,670 |
| Aug 20, 2026 | 26.45 | 30.20 | 26.40 | 28.70 | +2.20 | +8.30% | 953,640 |
| Aug 19, 2026 | 26.60 | 27.90 | 25.60 | 26.50 | +0.80 | +3.11% | 1,090,140 |
| Aug 18, 2026 | 25.50 | 26.10 | 23.40 | 25.70 | +2.60 | +11.26% | 943,470 |
| Aug 17, 2026 | 23.80 | 25.10 | 22.80 | 23.10 | -0.50 | -2.12% | 1,029,270 |
| Aug 14, 2026 | 25.50 | 25.80 | 22.65 | 23.60 | -1.60 | -6.35% | 1,719,980 |
65 days, newest first. Daily bars as drawn on the IONZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.