MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IONX — Defiance Daily Target 2X Long IONQ ETF
NasdaqDefiance Daily Target 2X Long IONQ ETF
$27.11
-0.41(-1.49%)
- O
- 28.95
- H
- 29.08
- L
- 26.40
- V
- 1.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.11
Period Return-39.98%
Period High$311.86
Period Low$16.80
Avg Daily Volume1.11M
Total Trading Days365
IONX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.95 | $29.08 | $26.40 | $27.11 | $-0.41 | -1.49% | 1,073,650 | $28.08 | $26.40 $29.08 |
| Oct 1, 2026 | $27.43 | $28.84 | $26.92 | $27.52 | +$0.11 | +0.40% | 826,468 | $27.77 | $26.92 $28.84 |
| Sep 30, 2026 | $27.75 | $31.61 | $27.30 | $27.41 | $-0.04 | -0.15% | 1,553,818 | $28.99 | $27.30 $31.61 |
| Sep 29, 2026 | $29.63 | $29.93 | $27.23 | $27.45 | $-0.82 | -2.90% | 1,086,489 | $28.15 | $27.23 $29.93 |
| Sep 28, 2026 | $29.50 | $32.56 | $28.27 | $28.27 | $-1.23 | -4.17% | 1,645,804 | $30.61 | $28.27 $32.56 |
| Sep 25, 2026 | $28.48 | $30.88 | $27.76 | $29.50 | +$0.63 | +2.18% | 1,078,809 | $29.32 | $27.76 $30.88 |
| Sep 24, 2026 | $24.80 | $29.70 | $24.38 | $28.87 | +$2.87 | +11.04% | 2,358,695 | $27.11 | $24.38 $29.70 |
| Sep 23, 2026 | $29.90 | $30.07 | $24.90 | $26.00 | +$2.09 | +8.74% | 4,188,027 | $26.94 | $24.90 $30.07 |
| Sep 22, 2026 | $23.67 | $23.98 | $22.89 | $23.91 | +$0.27 | +1.14% | 1,046,749 | $25.52 | $22.89 $23.98 |
| Sep 21, 2026 | $23.52 | $24.11 | $22.89 | $23.64 | +$1.53 | +6.92% | 981,354 | $23.50 | $22.89 $24.11 |
| Sep 18, 2026 | $23.94 | $24.11 | $20.52 | $22.11 | $-1.45 | -6.13% | 1,572,811 | $21.52 | $20.52 $24.11 |
| Sep 17, 2026 | $21.44 | $24.02 | $21.15 | $23.56 | +$3.73 | +18.78% | 1,582,883 | $22.82 | $21.15 $24.02 |
| Sep 16, 2026 | $20.01 | $20.69 | $18.97 | $19.83 | $-0.21 | -1.05% | 951,570 | $19.90 | $18.97 $20.69 |
| Sep 15, 2026 | $19.26 | $21.25 | $19.20 | $20.04 | $-0.57 | -2.77% | 861,378 | $20.23 | $19.20 $21.25 |
| Sep 14, 2026 | $18.03 | $21.70 | $18.01 | $20.61 | +$0.80 | +4.04% | 1,265,641 | $20.60 | $18.01 $21.70 |
| Sep 11, 2026 | $20.11 | $21.09 | $19.38 | $19.81 | $-0.15 | -0.75% | 1,107,744 | $20.31 | $19.38 $21.09 |
| Sep 10, 2026 | $20.48 | $21.65 | $19.91 | $19.96 | $-1.47 | -6.86% | 863,987 | $20.75 | $19.91 $21.65 |
| Sep 9, 2026 | $23.00 | $23.54 | $21.41 | $21.43 | $-2.85 | -11.74% | 1,637,377 | $22.27 | $21.41 $23.54 |
| Sep 8, 2026 | $26.33 | $28.86 | $23.07 | $24.28 | +$1.17 | +5.06% | 2,493,140 | $25.85 | $23.07 $28.86 |
| Sep 4, 2026 | $22.51 | $23.38 | $22.42 | $23.11 | +$0.41 | +1.81% | 811,647 | $22.98 | $22.42 $23.38 |
| Sep 3, 2026 | $21.41 | $23.46 | $21.40 | $22.70 | +$1.57 | +7.43% | 1,027,142 | $22.70 | $21.40 $23.46 |
| Sep 2, 2026 | $20.78 | $21.79 | $20.16 | $21.13 | $-0.25 | -1.17% | 1,052,405 | $21.01 | $20.16 $21.79 |
| Sep 1, 2026 | $21.48 | $23.00 | $21.10 | $21.38 | $-1.66 | -7.20% | 765,473 | $21.64 | $21.10 $23.00 |
| Aug 31, 2026 | $22.51 | $24.59 | $22.16 | $23.04 | +$0.06 | +0.26% | 717,944 | $23.53 | $22.16 $24.59 |
| Aug 28, 2026 | $26.38 | $26.38 | $22.33 | $22.98 | $-4.21 | -15.48% | 1,173,484 | $23.66 | $22.33 $26.38 |
| Aug 27, 2026 | $25.64 | $27.84 | $25.23 | $27.19 | +$2.81 | +11.53% | 901,707 | $26.81 | $25.23 $27.84 |
| Aug 26, 2026 | $25.77 | $26.75 | $24.24 | $24.38 | $-2.54 | -9.44% | 995,824 | $25.34 | $24.24 $26.75 |
| Aug 25, 2026 | $27.03 | $27.72 | $25.71 | $26.92 | +$1.19 | +4.62% | 786,201 | $26.73 | $25.71 $27.72 |
| Aug 24, 2026 | $28.79 | $29.18 | $25.69 | $25.73 | $-5.09 | -16.52% | 714,173 | $27.21 | $25.69 $29.18 |
| Aug 21, 2026 | $27.50 | $31.77 | $27.50 | $30.82 | +$4.07 | +15.21% | 962,707 | $29.93 | $27.50 $31.77 |