Stock listing
NASDAQ:IONL GraniteShares 2x Long IONQ Daily ETF Stock
Follow GraniteShares 2x Long IONQ Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IONL
$6.34 USD -0.20 (-3.1%)
Close on Nov 4, 2026
- Day range
- $5.84 – $6.82 USDNov 4, 2026
- Volume
- 1.27M sharesNov 4, 2026
- 52-week range
- $4.36 – $67.49 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $9.54M USDMedian day 700,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:IONL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.34 | -0.20 | -3.1% | $6.60 | $6.819 | $5.84 | 1,268,574 | |
| $6.54 | +0.73 | +12.6% | $6.09 | $6.61 | $6.04 | 1,079,532 | |
| $5.81 | -0.81 | -12.2% | $6.65 | $6.935 | $5.68 | 1,745,858 | |
| $6.62 | -0.79 | -10.7% | $6.53 | $6.759 | $5.93 | 1,544,300 | |
| $7.41 | -0.36 | -4.6% | $7.42 | $7.79 | $7.07 | 1,077,100 | |
| $7.77 | -0.26 | -3.2% | $8.09 | $8.165 | $7.38 | 866,100 | |
| $8.03 | +1.03 | +14.7% | $7.21 | $8.17 | $7.16 | 985,500 | |
| $7.00 | -0.26 | -3.6% | $7.06 | $7.36 | $6.64 | 1,081,700 | |
| $7.26 | +0.06 | +0.8% | $7.11 | $7.39 | $6.865 | 459,600 | |
| $7.20 | -0.58 | -7.5% | $7.06 | $7.776 | $7.00 | 668,600 | |
| $7.78 | +0.48 | +6.6% | $7.46 | $7.86 | $7.30 | 695,000 | |
| $7.30 | +0.21 | +3.0% | $6.84 | $7.70 | $6.80 | 848,900 | |
| $7.09 | -0.24 | -3.3% | $7.84 | $7.86 | $6.85 | 1,116,500 | |
| $7.33 | -1.59 | -17.8% | $8.23 | $8.52 | $7.225 | 933,700 | |
| $8.92 | +1.41 | +18.8% | $7.08 | $8.92 | $6.85 | 2,125,500 | |
| $7.51 | -1.77 | -19.1% | $8.54 | $8.55 | $7.32 | 2,166,600 | |
| $9.28 | -0.90 | -8.8% | $9.88 | $10.00 | $9.16 | 1,108,700 | |
| $10.18 | -2.28 | -18.3% | $11.73 | $11.73 | $9.935 | 1,525,600 | |
| $12.46 | +0.27 | +2.2% | $12.52 | $12.58 | $11.90 | 397,300 | |
| $12.19 | -1.23 | -9.2% | $13.60 | $13.70 | $11.75 | 802,500 | |
| $13.42 | -1.30 | -8.8% | $13.93 | $14.03 | $13.00 | 779,600 | |
| $14.72 | +0.24 | +1.7% | $14.94 | $16.13 | $14.51 | 679,700 | |
| $14.48 | -0.52 | -3.5% | $15.11 | $15.35 | $14.01 | 617,400 | |
| $15.00 | -0.18 | -1.2% | $16.00 | $16.10 | $14.64 | 759,400 | |
| $15.18 | 0.00 | 0.0% | $15.17 | $15.97 | $14.95 | 529,500 | |
| $15.18 | +0.03 | +0.2% | $15.42 | $17.54 | $15.15 | 727,700 | |
| $15.15 | -0.55 | -3.5% | $16.50 | $16.54 | $15.08 | 575,400 | |
| $15.70 | -0.67 | -4.1% | $16.35 | $18.02 | $15.65 | 1,073,000 | |
| $16.37 | +0.39 | +2.4% | $15.79 | $17.05 | $15.35 | 977,900 | |
| $15.98 | +1.59 | +11.0% | $13.65 | $16.43 | $13.50 | 1,266,300 | |
| $14.39 | +1.22 | +9.3% | $16.47 | $16.59 | $13.77 | 2,789,200 | |
| $13.17 | +0.12 | +0.9% | $12.97 | $13.23 | $12.64 | 850,900 | |
| $13.05 | +0.78 | +6.4% | $12.97 | $13.31 | $12.61 | 710,800 | |
| $12.27 | -0.72 | -5.5% | $13.19 | $13.34 | $11.35 | 746,600 | |
| $12.99 | +2.08 | +19.1% | $11.82 | $13.25 | $11.72 | 725,000 | |
| $10.91 | -0.11 | -1.0% | $11.03 | $11.41 | $10.49 | 366,500 | |
| $11.02 | -0.34 | -3.0% | $10.62 | $11.70 | $10.60 | 365,700 | |
| $11.36 | +0.47 | +4.3% | $10.00 | $11.95 | $9.97 | 512,900 | |
| $10.89 | -0.14 | -1.3% | $11.24 | $11.60 | $10.67 | 610,100 | |
| $11.03 | -0.76 | -6.4% | $11.19 | $11.89 | $10.98 | 607,000 | |
| $11.79 | -1.56 | -11.7% | $12.66 | $12.95 | $11.75 | 888,700 | |
| $13.35 | +0.62 | +4.9% | $14.53 | $15.85 | $12.68 | 1,461,400 | |
| $12.73 | +0.33 | +2.7% | $12.44 | $12.82 | $12.31 | 548,900 | |
| $12.40 | +0.80 | +6.9% | $11.84 | $12.85 | $11.64 | 482,600 | |
| $11.60 | -0.04 | -0.3% | $11.39 | $11.93 | $11.05 | 414,800 | |
| $11.64 | -0.99 | -7.8% | $11.63 | $12.57 | $11.55 | 421,000 | |
| $12.63 | +0.03 | +0.2% | $12.45 | $13.40 | $12.10 | 466,200 | |
| $12.60 | -2.24 | -15.1% | $14.31 | $14.43 | $12.21 | 668,000 | |
| $14.84 | +1.53 | +11.5% | $13.97 | $15.20 | $13.78 | 421,700 | |
| $13.31 | -1.43 | -9.7% | $14.05 | $14.60 | $13.26 | 420,000 | |
| $14.74 | +0.68 | +4.8% | $14.81 | $15.08 | $13.99 | 333,894 | |
| $14.06 | -2.80 | -16.6% | $15.62 | $15.91 | $13.97 | 372,435 | |
| $16.86 | +2.24 | +15.3% | $14.94 | $17.30 | $14.85 | 525,500 | |
| $14.62 | -1.28 | -8.1% | $15.92 | $16.06 | $13.74 | 509,800 | |
| $15.90 | -0.61 | -3.7% | $15.87 | $16.56 | $15.05 | 450,500 | |
| $16.51 | -2.21 | -11.8% | $16.80 | $18.31 | $16.15 | 513,400 | |
| $18.72 | +0.39 | +2.1% | $18.11 | $18.99 | $17.16 | 285,200 | |
| $18.33 | +1.11 | +6.4% | $16.99 | $19.00 | $16.80 | 515,000 | |
| $17.22 | -0.25 | -1.4% | $17.25 | $19.56 | $17.07 | 635,500 | |
| $17.47 | +1.27 | +7.8% | $17.05 | $17.70 | $15.73 | 539,000 | |
| $16.20 | +0.68 | +4.4% | $15.92 | $16.55 | $15.23 | 337,400 | |
| $15.52 | -1.46 | -8.6% | $16.28 | $16.76 | $15.29 | 571,100 | |
| $16.98 | +3.30 | +24.1% | $14.21 | $17.10 | $14.02 | 1,089,600 | |
| $13.68 | -0.24 | -1.7% | $14.96 | $15.21 | $13.68 | 1,043,000 | |
| $13.92 | -1.30 | -8.5% | $14.70 | $15.30 | $13.75 | 839,500 | |
| $15.22 | +1.96 | +14.8% | $13.82 | $15.40 | $13.78 | 705,800 |
- Ticker
- NASDAQ:IONL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Long IONQ Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Long IONQ Daily ETF.