Stock listing
NASDAQ:IONX Defiance Daily Target 2X Long IONQ ETF Stock
Follow Defiance Daily Target 2X Long IONQ ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IONX
$11.65 USD +1.33 (+12.9%)
Close on Nov 3, 2026
- Day range
- $10.74 – $11.76 USDNov 3, 2026
- Volume
- 1.09M sharesNov 3, 2026
- 52-week range
- $10.12 – $139.68 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $25.28M USDMedian day 1.03M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:IONX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.65 | +1.33 | +12.9% | $10.87 | $11.76 | $10.74 | 1,086,407 | |
| $10.32 | -1.48 | -12.5% | $11.80 | $12.35 | $10.12 | 1,156,412 | |
| $11.80 | -1.39 | -10.5% | $11.56 | $12.04 | $10.55 | 1,244,200 | |
| $13.19 | -0.67 | -4.8% | $13.14 | $13.87 | $12.59 | 949,500 | |
| $13.86 | -0.49 | -3.4% | $14.47 | $14.58 | $13.14 | 1,166,800 | |
| $14.35 | +1.85 | +14.8% | $12.91 | $14.56 | $12.77 | 881,200 | |
| $12.50 | -0.42 | -3.3% | $12.58 | $13.13 | $11.85 | 840,000 | |
| $12.92 | +0.07 | +0.5% | $12.59 | $13.15 | $12.23 | 448,300 | |
| $12.85 | -0.99 | -7.2% | $12.70 | $13.88 | $12.50 | 1,161,900 | |
| $13.84 | +0.82 | +6.3% | $13.22 | $14.06 | $13.06 | 813,300 | |
| $13.02 | +0.38 | +3.0% | $12.25 | $13.77 | $12.17 | 916,800 | |
| $12.64 | -0.45 | -3.4% | $14.02 | $14.04 | $12.25 | 1,320,600 | |
| $13.09 | -2.86 | -17.9% | $14.57 | $15.25 | $13.00 | 1,164,000 | |
| $15.95 | +2.46 | +18.2% | $12.73 | $15.98 | $12.28 | 2,108,300 | |
| $13.49 | -3.20 | -19.2% | $15.30 | $15.31 | $13.13 | 2,322,000 | |
| $16.69 | -1.56 | -8.5% | $17.71 | $17.93 | $16.42 | 1,398,600 | |
| $18.25 | -4.09 | -18.3% | $21.08 | $21.08 | $17.85 | 1,828,000 | |
| $22.34 | +0.44 | +2.0% | $22.53 | $22.64 | $21.33 | 578,000 | |
| $21.90 | -2.25 | -9.3% | $24.41 | $24.79 | $21.15 | 1,261,400 | |
| $24.15 | -2.43 | -9.1% | $25.14 | $25.25 | $23.40 | 1,211,900 | |
| $26.58 | +0.38 | +1.5% | $26.66 | $29.01 | $26.15 | 1,140,300 | |
| $26.20 | -0.91 | -3.4% | $27.14 | $27.69 | $25.24 | 1,012,700 | |
| $27.11 | -0.41 | -1.5% | $28.95 | $29.08 | $26.40 | 1,148,900 | |
| $27.52 | +0.11 | +0.4% | $27.43 | $28.84 | $26.92 | 823,200 | |
| $27.41 | -0.04 | -0.1% | $27.75 | $31.61 | $27.30 | 1,546,200 | |
| $27.45 | -0.82 | -2.9% | $29.63 | $29.93 | $27.23 | 1,084,100 | |
| $28.27 | -1.23 | -4.2% | $29.50 | $32.56 | $28.27 | 1,642,000 | |
| $29.50 | +0.63 | +2.2% | $28.48 | $30.88 | $27.76 | 1,078,800 | |
| $28.87 | +2.87 | +11.0% | $24.80 | $29.70 | $24.38 | 2,358,700 | |
| $26.00 | +2.09 | +8.7% | $29.90 | $30.07 | $24.90 | 4,188,000 | |
| $23.91 | +0.27 | +1.1% | $23.67 | $23.98 | $22.89 | 1,046,700 | |
| $23.64 | +1.53 | +6.9% | $23.52 | $24.11 | $22.89 | 981,400 | |
| $22.11 | -1.445 | -6.1% | $23.94 | $24.11 | $20.52 | 1,569,600 | |
| $23.56 | +3.725 | +18.8% | $21.44 | $24.02 | $21.15 | 1,582,900 | |
| $19.83 | -0.21 | -1.0% | $20.01 | $20.69 | $18.97 | 944,900 | |
| $20.04 | -0.57 | -2.8% | $19.26 | $21.25 | $19.20 | 854,600 | |
| $20.61 | +0.80 | +4.0% | $18.03 | $21.70 | $18.01 | 1,263,300 | |
| $19.81 | -0.15 | -0.8% | $20.11 | $21.09 | $19.38 | 1,107,700 | |
| $19.96 | -1.47 | -6.9% | $20.48 | $21.65 | $19.91 | 854,300 | |
| $21.43 | -2.85 | -11.7% | $23.00 | $23.54 | $21.41 | 1,637,400 | |
| $24.28 | +1.17 | +5.1% | $26.33 | $28.86 | $23.07 | 2,493,100 | |
| $23.11 | +0.41 | +1.8% | $22.51 | $23.38 | $22.42 | 811,600 | |
| $22.70 | +1.57 | +7.4% | $21.41 | $23.46 | $21.40 | 1,018,400 | |
| $21.13 | -0.25 | -1.2% | $20.78 | $21.79 | $20.16 | 1,052,400 | |
| $21.38 | -1.66 | -7.2% | $21.48 | $23.00 | $21.10 | 765,500 | |
| $23.04 | +0.06 | +0.3% | $22.51 | $24.59 | $22.16 | 715,900 | |
| $22.98 | -4.21 | -15.5% | $26.38 | $26.38 | $22.33 | 1,167,100 | |
| $27.19 | +2.81 | +11.5% | $25.64 | $27.84 | $25.23 | 897,000 | |
| $24.38 | -2.54 | -9.4% | $25.77 | $26.75 | $24.24 | 995,800 | |
| $26.92 | +1.19 | +4.6% | $27.03 | $27.72 | $25.71 | 786,200 | |
| $25.73 | -5.09 | -16.5% | $28.79 | $29.18 | $25.69 | 714,172 | |
| $30.82 | +4.07 | +15.2% | $27.50 | $31.77 | $27.50 | 958,300 | |
| $26.75 | -2.51 | -8.6% | $29.46 | $29.61 | $25.20 | 723,000 | |
| $29.26 | -1.05 | -3.5% | $29.08 | $30.36 | $27.72 | 481,800 | |
| $30.31 | -4.04 | -11.8% | $30.76 | $33.79 | $29.81 | 532,800 | |
| $34.35 | +0.74 | +2.2% | $33.32 | $34.90 | $31.59 | 456,000 | |
| $33.61 | +1.88 | +5.9% | $31.68 | $35.00 | $31.05 | 603,500 | |
| $31.73 | -0.39 | -1.2% | $31.65 | $36.01 | $31.48 | 897,000 | |
| $32.12 | +2.33 | +7.8% | $31.35 | $32.66 | $28.98 | 712,400 | |
| $29.79 | +1.15 | +4.0% | $29.46 | $30.54 | $28.23 | 481,200 | |
| $28.64 | -2.75 | -8.8% | $29.84 | $31.00 | $28.20 | 507,600 | |
| $31.39 | +6.13 | +24.3% | $26.36 | $31.54 | $26.10 | 1,150,700 | |
| $25.26 | -0.62 | -2.4% | $27.38 | $28.10 | $25.26 | 951,800 | |
| $25.88 | -2.45 | -8.6% | $27.10 | $28.28 | $25.33 | 959,800 | |
| $28.33 | +3.89 | +15.9% | $25.46 | $28.47 | $25.46 | 1,171,900 | |
| $24.44 | +2.81 | +13.0% | $20.97 | $26.00 | $20.42 | 1,225,500 |
- Ticker
- NASDAQ:IONX
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2X Long IONQ ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long IONQ ETF.