NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Long IONQ ETF (IONX)
11.80
-1.39
(-10.54%)
At close: October 30 at 4:00:01 PM EDT
11.81
+0.01
(+0.09%)
Pre-Market: 8:18:32 AM EST
Trade IONX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.56
12.04
10.55
11.80
11.80
1,244,200
Oct 29, 2026
13.14
13.87
12.59
13.19
13.19
949,500
Oct 28, 2026
14.47
14.58
13.14
13.86
13.86
1,166,800
Oct 27, 2026
12.91
14.56
12.77
14.35
14.35
881,200
Oct 26, 2026
12.58
13.13
11.85
12.50
12.50
840,000
Oct 23, 2026
12.59
13.15
12.23
12.92
12.92
448,300
Oct 22, 2026
12.70
13.88
12.50
12.85
12.85
1,161,900
Oct 21, 2026
13.22
14.06
13.06
13.84
13.84
813,300
Oct 20, 2026
12.25
13.77
12.17
13.02
13.02
916,800
Oct 19, 2026
14.02
14.04
12.25
12.64
12.64
1,320,600
Oct 16, 2026
14.57
15.25
13.00
13.09
13.09
1,164,000
Oct 15, 2026
12.73
15.98
12.28
15.95
15.95
2,108,300
Oct 14, 2026
15.30
15.31
13.13
13.49
13.49
2,322,000
Oct 13, 2026
17.71
17.93
16.42
16.69
16.69
1,398,600
Oct 12, 2026
21.08
21.08
17.85
18.25
18.25
1,828,000
Oct 9, 2026
22.53
22.64
21.33
22.34
22.34
578,000
Oct 8, 2026
24.41
24.79
21.15
21.90
21.90
1,261,400
Oct 7, 2026
25.14
25.25
23.40
24.15
24.15
1,211,900
Oct 6, 2026
26.66
29.01
26.15
26.58
26.58
1,140,300
Oct 5, 2026
27.14
27.69
25.24
26.20
26.20
1,012,700
Oct 2, 2026
28.95
29.08
26.40
27.11
27.11
1,148,900
Oct 1, 2026
27.43
28.84
26.92
27.52
27.52
823,200
Sep 30, 2026
27.75
31.61
27.30
27.41
27.41
1,546,200
Sep 29, 2026
29.63
29.92
27.23
27.45
27.45
1,084,100
Sep 28, 2026
29.50
32.56
28.27
28.27
28.27
1,642,000
Sep 25, 2026
28.48
30.88
27.76
29.50
29.50
1,078,800
Sep 24, 2026
24.80
29.70
24.38
28.87
28.87
2,358,700
Sep 23, 2026
29.90
30.07
24.90
26.00
26.00
4,188,000
Sep 22, 2026
23.67
23.98
22.89
23.91
23.91
1,046,700
Sep 21, 2026
23.52
24.11
22.89
23.64
23.64
981,400
Sep 18, 2026
23.93
24.11
20.52
22.11
22.11
1,569,600
Sep 17, 2026
21.44
24.02
21.15
23.56
23.56
1,582,900
Sep 16, 2026
20.01
20.69
18.97
19.83
19.83
944,900
Sep 15, 2026
19.26
21.25
19.20
20.04
20.04
854,600
Sep 14, 2026
18.03
21.70
18.01
20.61
20.61
1,263,300
Sep 11, 2026
20.11
21.09
19.38
19.81
19.81
1,107,700
Sep 10, 2026
20.48
21.65
19.91
19.96
19.96
854,300
Sep 9, 2026
23.00
23.54
21.41
21.43
21.43
1,637,400
Sep 8, 2026
26.33
28.86
23.07
24.28
24.28
2,493,100
Sep 4, 2026
22.51
23.38
22.42
23.11
23.11
811,600
Sep 3, 2026
21.41
23.46
21.40
22.70
22.70
1,018,400
Sep 2, 2026
20.78
21.79
20.16
21.13
21.13
1,052,400
Sep 1, 2026
21.48
23.00
21.10
21.38
21.38
765,500
Aug 31, 2026
22.51
24.59
22.16
23.04
23.04
715,900
Aug 28, 2026
26.38
26.38
22.33
22.98
22.98
1,167,100
Aug 27, 2026
25.64
27.83
25.23
27.19
27.19
897,000
Aug 26, 2026
25.77
26.75
24.24
24.38
24.38
995,800
Aug 25, 2026
27.03
27.72
25.71
26.92
26.92
783,000
Aug 24, 2026
28.79
29.18
25.69
25.73
25.73
705,900
Aug 21, 2026
27.50
31.76
27.50
30.82
30.82
958,300
Aug 20, 2026
29.46
29.61
25.20
26.75
26.75
723,000
Aug 19, 2026
29.08
30.36
27.72
29.26
29.26
481,800
Aug 18, 2026
30.76
33.78
29.81
30.31
30.31
532,800
Aug 17, 2026
33.31
34.90
31.58
34.35
34.35
456,000
Aug 14, 2026
31.68
35.00
31.05
33.61
33.61
603,500
Aug 13, 2026
31.65
36.01
31.48
31.73
31.73
897,000
Aug 12, 2026
31.34
32.66
28.98
32.12
32.12
712,400
Aug 11, 2026
29.46
30.54
28.23
29.79
29.79
481,200
Aug 10, 2026
29.84
31.00
28.20
28.64
28.64
507,600
Aug 7, 2026
26.36
31.54
26.10
31.39
31.39
1,150,700
Aug 6, 2026
27.38
28.10
25.26
25.26
25.26
951,800
Aug 5, 2026
27.10
28.28
25.33
25.88
25.88
959,800
Aug 4, 2026
25.46
28.47
25.46
28.33
28.33
1,171,900
Aug 3, 2026
20.97
26.00
20.42
24.44
24.44
1,225,500
Jul 31, 2026
21.59
23.05
20.69
21.63
21.63
1,002,500
Jul 30, 2026
18.23
21.32
18.04
20.93
20.93
1,525,100
Jul 29, 2026
18.75
19.54
16.80
16.99
16.99
1,810,400
Jul 28, 2026
19.50
19.76
17.01
19.13
19.13
1,668,500
Jul 27, 2026
20.04
22.96
19.71
21.59
21.59
1,853,300
Jul 24, 2026
19.63
19.77
17.88
18.18
18.18
975,400
Jul 23, 2026
19.66
21.33
19.04
19.70
19.70
1,170,900
Jul 22, 2026
21.02
21.94
20.33
20.41
20.41
1,173,500
Jul 21, 2026
21.19
22.06
20.49
21.42
21.42
1,063,100
Jul 20, 2026
21.00
22.39
19.95
20.00
20.00
917,500
Jul 17, 2026
21.27
21.95
18.85
20.59
20.59
1,344,700
Jul 16, 2026
23.56
23.77
20.53
21.05
21.05
1,442,200
Jul 15, 2026
27.53
27.67
23.34
24.23
24.23
1,190,900
Jul 14, 2026
27.96
28.20
25.91
26.64
26.64
922,900
Jul 13, 2026
30.92
30.93
25.75
26.16
26.16
1,537,800
Jul 10, 2026
35.74
35.99
31.41
32.15
32.15
853,000
Jul 9, 2026
36.55
37.04
34.58
35.20
35.20
612,600
Jul 8, 2026
35.25
37.55
33.60
35.71
35.71
695,800
Jul 7, 2026
39.99
40.69
34.00
36.32
36.32
1,115,900
Jul 6, 2026
42.95
46.59
42.22
42.37
42.37
578,400
Jul 2, 2026
47.04
52.43
41.07
42.90
42.90
771,500
Jul 1, 2026
48.83
53.50
47.15
47.25
47.25
684,300
Jun 30, 2026
50.09
53.61
49.01
50.85
50.85
586,100
Jun 29, 2026
46.25
52.54
44.50
51.95
51.95
905,500
Jun 26, 2026
44.94
49.66
43.00
43.72
43.72
832,300
Jun 25, 2026
54.17
55.02
45.57
46.46
46.46
1,206,900
Jun 24, 2026
60.43
60.43
49.62
52.28
52.28
1,202,800
Jun 23, 2026
58.61
69.07
57.50
61.21
61.21
1,224,500
Jun 22, 2026
58.77
70.00
56.61
62.53
62.53
1,381,400
Jun 18, 2026
57.12
59.00
51.50
58.66
58.66
828,300
Jun 17, 2026
58.81
61.52
54.80
55.65
55.65
711,200
Jun 16, 2026
67.00
69.10
57.86
58.38
58.38
876,600
Jun 15, 2026
70.21
75.00
68.87
70.00
70.00
890,900
Jun 12, 2026
62.30
67.86
59.02
62.75
62.75
858,600
Jun 11, 2026
60.65
66.26
56.30
63.18
63.18
1,193,400
Jun 10, 2026
61.97
69.07
60.19
60.19
60.19
1,488,300
Jun 9, 2026
73.89
77.80
52.45
60.57
60.57
2,241,900
Jun 8, 2026
68.70
79.79
64.70
75.07
75.07
1,379,000
Jun 5, 2026
80.10
80.10
59.72
62.24
62.24
1,661,500
Jun 4, 2026
89.27
95.72
81.68
85.23
85.23
1,097,800
Jun 3, 2026
98.26
107.77
90.76
92.34
92.34
1,299,900
Jun 2, 2026
96.06
105.00
95.36
101.31
101.31
1,159,200
Jun 1, 2026
96.62
105.00
89.32
95.94
95.94
1,318,800
May 29, 2026
97.19
104.44
89.27
104.07
104.07
1,038,100
May 28, 2026
85.33
102.38
85.03
98.60
98.60
2,009,800
May 27, 2026
80.00
90.14
71.92
86.30
86.30
1,759,700
May 26, 2026
84.28
85.41
74.00
81.97
81.97
1,626,900
May 22, 2026
68.79
87.30
68.51
82.00
82.00
3,264,000
May 21, 2026
61.76
75.76
60.40
70.89
70.89
4,577,700
May 20, 2026
50.65
57.56
48.79
56.87
56.87
1,404,300
May 19, 2026
47.30
50.95
42.90
49.06
49.06
1,500,000
May 18, 2026
56.22
57.01
46.80
50.89
50.89
1,782,500
May 15, 2026
63.01
63.01
55.00
56.56
56.56
1,903,900
May 14, 2026
63.74
71.70
61.96
69.98
69.98
1,736,000
May 13, 2026
66.14
67.12
59.43
65.02
65.02
1,663,600
May 12, 2026
69.58
74.50
57.60
66.62
66.62
3,635,000
May 11, 2026
49.99
72.43
49.80
69.02
69.02
4,567,900
May 8, 2026
51.61
53.00
45.38
52.64
52.64
2,367,900
May 7, 2026
55.01
59.32
46.24
49.52
49.52
3,857,300
May 6, 2026
53.85
62.94
52.51
61.10
61.10
5,216,900
May 5, 2026
48.41
51.98
44.80
51.45
51.45
1,615,100
May 4, 2026
48.09
53.72
45.85
46.80
46.80
2,278,700
May 1, 2026
44.93
47.90
42.88
47.70
47.70
1,296,100
Apr 30, 2026
39.42
46.28
38.81
45.76
45.76
1,494,200
Apr 29, 2026
41.17
41.22
35.43
39.95
39.95
1,547,700
Apr 28, 2026
40.88
44.20
40.30
41.96
41.96
1,234,600
Apr 27, 2026
40.19
43.79
38.15
43.54
43.54
1,460,900
Apr 24, 2026
44.18
44.50
38.45
41.28
41.28
2,119,100
Apr 23, 2026
49.40
52.24
39.51
43.22
43.22
2,854,100
Apr 22, 2026
51.02
55.00
49.57
51.39
51.39
2,306,300
Apr 21, 2026
54.14
54.36
47.80
49.21
49.21
3,073,100
Apr 20, 2026
47.00
54.08
47.00
53.68
53.68
3,910,100
Apr 17, 2026
44.84
50.17
44.39
48.91
48.91
4,404,500
Apr 16, 2026
45.81
47.55
38.36
46.06
46.06
10,249,600
Apr 15, 2026
34.93
43.48
33.41
43.33
43.33
8,110,900
Apr 14, 2026
24.85
30.67
24.10
30.54
30.54
5,607,100
Apr 13, 2026
19.69
21.87
19.11
21.79
21.79
1,164,200
Apr 10, 2026
19.70
21.20
19.50
20.49
20.49
910,300
Apr 9, 2026
20.65
21.08
19.09
19.53
19.53
1,110,000
Apr 8, 2026
23.51
23.75
20.14
20.78
20.78
1,651,700
Apr 7, 2026
20.42
20.59
18.38
20.18
20.18
1,745,400
Apr 6, 2026
21.31
22.74
20.42
21.22
21.22
889,500
Apr 2, 2026
17.98
21.52
17.79
21.33
21.33
1,397,500
Apr 1, 2026
22.10
22.35
18.93
19.32
19.32
1,695,700
Mar 31, 2026
18.72
21.20
18.42
20.79
20.79
1,795,000
Mar 30, 2026
19.52
19.97
16.81
17.84
17.84
1,386,900
Mar 27, 2026
22.35
22.35
18.93
19.08
19.08
1,769,000
Mar 26, 2026
25.35
25.59
22.50
22.78
22.78
1,195,100
Mar 25, 2026
28.73
29.87
25.70
26.23
26.23
1,341,300
Mar 24, 2026
26.90
28.74
26.10
27.52
27.52
886,200
Mar 23, 2026
25.71
29.00
25.34
28.15
28.15
1,356,800
Mar 20, 2026
26.03
26.84
24.01
25.23
25.23
972,300
Mar 19, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
25.75
27.41
24.35
26.41
26.41
667,700
Mar 18, 2026
28.50
30.00
27.14
27.15
27.15
1,520,567
Mar 17, 2026
28.97
30.24
28.42
28.89
28.89
1,087,400
Mar 16, 2026
29.73
30.69
27.33
28.80
28.80
1,540,700
Mar 13, 2026
29.49
31.05
28.08
28.32
28.32
1,323,067
Mar 12, 2026
30.03
31.50
28.47
28.50
28.50
1,563,567
Mar 11, 2026
32.40
33.69
29.64
30.78
30.78
2,253,100
Mar 10, 2026
33.90
35.67
32.19
32.31
32.31
1,215,067
Mar 9, 2026
31.68
34.14
29.91
33.81
33.81
1,616,400
Mar 6, 2026
32.91
36.81
32.49
33.54
33.54
1,671,167
Mar 5, 2026
34.98
35.40
30.84
34.08
34.08
1,661,000
Mar 4, 2026
37.50
38.44
35.19
36.36
36.36
1,341,333
Mar 3, 2026
35.49
38.34
32.64
36.18
36.18
1,558,833
Mar 2, 2026
34.98
39.03
34.92
38.94
38.94
1,700,767
Feb 27, 2026
41.10
41.51
34.86
38.82
38.82
2,753,700
Feb 26, 2026
41.08
46.35
40.56
44.37
44.37
5,398,400
Feb 25, 2026
28.47
32.19
27.99
31.17
31.17
2,561,467
Feb 24, 2026
26.75
28.20
25.23
27.66
27.66
1,030,633
Feb 23, 2026
26.70
27.78
25.20
26.28
26.28
1,349,700
Feb 20, 2026
29.85
31.83
27.28
28.38
28.38
1,532,100
Feb 19, 2026
29.79
31.38
28.47
31.14
31.14
1,310,167
Feb 18, 2026
30.98
33.81
29.28
31.08
31.08
914,133
Feb 17, 2026
31.02
32.87
28.23
30.78
30.78
1,350,667
Feb 13, 2026
29.22
33.45
26.79
32.52
32.52
1,959,167
Feb 12, 2026
32.01
32.01
26.91
27.72
27.72
1,435,933
Feb 11, 2026
37.17
37.17
30.87
32.10
32.10
1,322,900
Feb 10, 2026
35.16
38.07
34.53
35.34
35.34
905,500
Feb 9, 2026
34.26
36.21
32.28
35.94
35.94
1,228,100
Feb 6, 2026
29.40
36.88
28.50
34.86
34.86
2,842,700
Feb 5, 2026
34.26
35.22
25.98
26.94
26.94
2,668,233
Feb 4, 2026
44.53
44.53
33.45
37.38
37.38
2,057,300
Feb 3, 2026
47.43
47.43
40.37
44.76
44.76
1,300,933
Feb 2, 2026
49.92
49.92
42.84
44.97
44.97
1,280,200
Jan 30, 2026
57.87
57.87
45.65
48.45
48.45
1,645,433
Jan 29, 2026
64.44
64.44
54.15
57.51
57.51
1,335,133
Jan 28, 2026
65.34
67.26
62.01
64.20
64.20
928,433
Jan 27, 2026
60.60
65.94
56.88
63.42
63.42
1,232,100
Jan 26, 2026
71.73
78.90
56.40
57.87
57.87
2,679,867
Jan 23, 2026
74.85
76.11
67.47
69.51
69.51
933,667
Jan 22, 2026
75.12
78.30
71.52
75.69
75.69
1,233,100
Jan 21, 2026
83.94
86.40
64.53
73.08
73.08
2,433,567
Jan 20, 2026
76.11
91.53
73.62
80.16
80.16
1,222,033
Jan 16, 2026
72.54
83.91
71.10
80.58
80.58
1,098,567
Jan 15, 2026
82.98
83.97
71.46
71.46
71.46
1,056,300
Jan 14, 2026
74.97
81.97
71.10
81.87
81.87
857,333
Jan 13, 2026
83.73
85.62
73.08
76.14
76.14
819,267
Jan 12, 2026
74.64
82.71
72.72
82.41
82.41
570,700
Jan 9, 2026
84.03
87.90
77.34
77.73
77.73
677,600
Jan 8, 2026
78.60
87.75
75.09
81.06
81.06
588,633
Jan 7, 2026
80.55
85.83
77.73
79.17
79.17
439,867
Jan 6, 2026
76.08
82.32
71.31
82.32
82.32
603,333
Jan 5, 2026
72.76
80.85
69.60
75.84
75.84
1,030,700
Jan 2, 2026
68.07
71.19
61.80
70.26
70.26
804,267
Dec 31, 2025
67.20
69.51
64.47
65.10
65.10
308,933
Dec 30, 2025
1.659
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
69.90
70.89
65.70
66.33
66.33
596,000
Dec 29, 2025
68.22
72.45
66.09
68.04
66.38
1,107,733
Dec 26, 2025
82.38
82.38
69.66
70.44
68.72
1,381,267
Dec 24, 2025
90.03
90.03
79.50
83.40
81.37
584,333
Dec 23, 2025
93.00
99.99
87.84
88.68
86.52
670,167
Dec 22, 2025
84.75
103.20
83.82
97.59
95.21
1,016,467
Dec 19, 2025
75.57
82.95
75.43
80.01
78.06
523,500
Dec 18, 2025
79.50
80.70
72.51
73.71
71.91
654,700
Dec 17, 2025
87.00
93.27
71.68
72.03
70.27
838,967
Dec 16, 2025
76.47
85.68
76.47
84.84
82.77
632,867
Dec 15, 2025
90.03
90.84
70.56
73.71
71.91
851,600
Dec 12, 2025
95.10
97.75
83.94
88.83
86.66
524,233
Dec 11, 2025
95.49
98.10
84.58
96.69
94.33
554,000
Dec 10, 2025
100.86
101.33
92.22
94.13
91.83
476,567
Dec 9, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
102.00
109.14
98.97
104.64
102.09
435,733
Dec 8, 2025
101.82
106.25
93.76
104.57
102.02
558,467
Dec 5, 2025
102.79
104.22
92.25
98.29
95.90
569,600
Dec 4, 2025
85.13
108.21
84.12
106.31
103.72
1,061,000
Dec 3, 2025
79.50
86.03
73.95
85.13
83.05
462,333
Dec 2, 2025
81.57
87.30
79.38
79.50
77.56
462,733
Dec 1, 2025
86.11
86.25
78.45
80.49
78.53
526,867
Nov 28, 2025
82.80
89.94
82.10
87.96
85.82
370,333
Nov 26, 2025
82.15
84.84
77.01
80.31
78.35
399,533
Nov 25, 2025
78.86
83.55
71.14
80.76
78.79
556,600
Nov 24, 2025
67.41
81.51
66.93
79.89
77.94
835,067
Nov 21, 2025
67.29
67.50
53.15
64.54
62.97
1,857,867
Nov 20, 2025
89.96
93.61
61.51
62.60
61.07
1,215,133
Nov 19, 2025
92.73
98.29
85.84
87.68
85.54
659,067
Nov 18, 2025
85.49
96.64
85.33
92.50
90.25
624,600
Nov 17, 2025
83.73
93.00
80.81
87.84
85.70
694,600
Nov 14, 2025
70.64
90.99
70.50
85.41
83.33
1,286,667
Nov 13, 2025
95.73
96.43
75.45
80.10
78.15
1,524,400
Nov 12, 2025
118.38
121.85
97.50
101.13
98.66
635,533
Nov 11, 2025
117.18
123.82
113.96
117.03
114.18
404,200
Nov 10, 2025
133.99
138.36
118.55
121.18
118.23
851,933
Nov 7, 2025
118.62
139.68
102.24
139.51
136.11
1,305,333
Nov 6, 2025
131.32
138.00
117.00
131.51
128.30
828,400
Nov 5, 2025
121.21
126.72
112.95
122.76
119.77
637,133
Nov 4, 2025
124.92
131.91
113.00
114.38
111.59
671,867
Nov 3, 2025
157.66
159.68
129.00
138.03
134.66
674,667
Oct 31, 2025
150.95
161.25
147.00
158.37
154.51
391,133
