Stock listing
NASDAQ:IONZ Defiance Daily Target 2x Short IONQ ETF Stock
Follow Defiance Daily Target 2x Short IONQ ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IONZ
$36.85 USD +1.56 (+4.4%)
Close on Nov 4, 2026
- Day range
- $34.19 – $39.24 USDNov 4, 2026
- Volume
- 94,203 sharesNov 4, 2026
- 52-week range
- $17.07 – $436.80 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $6.08M USDMedian day 145,379 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:IONZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.85 | +1.558 | +4.4% | $34.89 | $39.24 | $34.19 | 94,203 | |
| $35.29 | -5.59 | -13.7% | $38.90 | $38.90 | $34.93 | 71,724 | |
| $40.88 | +4.421 | +12.1% | $35.54 | $41.15 | $34.52 | 102,738 | |
| $36.46 | +3.64 | +11.1% | $36.90 | $39.50 | $36.13 | 152,274 | |
| $32.82 | +1.146 | +3.6% | $33.25 | $34.27 | $31.45 | 107,805 | |
| $31.67 | +1.054 | +3.4% | $30.69 | $33.00 | $30.56 | 112,270 | |
| $30.62 | -5.34 | -14.8% | $34.11 | $34.28 | $29.95 | 146,257 | |
| $35.96 | +1.32 | +3.8% | $35.68 | $37.61 | $34.18 | 88,290 | |
| $34.64 | -0.16 | -0.5% | $35.99 | $36.65 | $34.03 | 103,464 | |
| $34.80 | +2.13 | +6.5% | $35.10 | $36.00 | $32.80 | 155,447 | |
| $32.67 | -2.25 | -6.4% | $33.85 | $34.65 | $32.37 | 109,574 | |
| $34.92 | -1.17 | -3.2% | $37.40 | $37.40 | $33.04 | 108,533 | |
| $36.09 | +0.73 | +2.1% | $32.46 | $37.30 | $32.46 | 114,528 | |
| $35.36 | +5.57 | +18.7% | $32.01 | $35.50 | $31.00 | 162,958 | |
| $29.79 | -6.88 | -18.8% | $38.31 | $39.96 | $29.78 | 359,169 | |
| $36.67 | +5.85 | +19.0% | $33.62 | $37.40 | $33.33 | 233,453 | |
| $30.82 | +2.20 | +7.7% | $29.23 | $31.30 | $28.98 | 95,700 | |
| $28.62 | +4.61 | +19.2% | $25.20 | $28.98 | $25.20 | 156,200 | |
| $24.01 | -0.759 | -3.1% | $23.66 | $25.18 | $23.58 | 128,600 | |
| $24.77 | +2.119 | +9.4% | $22.33 | $25.38 | $22.00 | 271,500 | |
| $22.65 | +1.831 | +8.8% | $21.81 | $23.20 | $21.78 | 193,700 | |
| $20.82 | -0.268 | -1.3% | $20.59 | $21.08 | $18.84 | 310,400 | |
| $21.09 | +0.697 | +3.4% | $20.57 | $21.87 | $20.12 | 205,600 | |
| $20.39 | +0.22 | +1.1% | $19.01 | $20.89 | $19.01 | 268,000 | |
| $20.17 | -0.15 | -0.7% | $20.32 | $20.62 | $19.26 | 355,200 | |
| $20.32 | -0.09 | -0.4% | $20.02 | $20.40 | $17.19 | 756,600 | |
| $20.41 | +0.645 | +3.3% | $18.84 | $20.50 | $18.65 | 255,700 | |
| $19.77 | +0.785 | +4.1% | $19.01 | $19.80 | $17.07 | 731,900 | |
| $18.98 | -0.468 | -2.4% | $19.86 | $20.23 | $18.11 | 460,100 | |
| $19.45 | -2.552 | -11.6% | $22.92 | $23.25 | $18.80 | 748,900 | |
| $22.00 | -2.24 | -9.2% | $18.18 | $23.12 | $18.00 | 1,348,200 | |
| $24.24 | -0.24 | -1.0% | $24.46 | $25.25 | $24.17 | 321,500 | |
| $24.48 | -1.81 | -6.9% | $24.75 | $25.45 | $24.00 | 180,300 | |
| $26.29 | +1.506 | +6.1% | $24.63 | $28.07 | $24.35 | 309,700 | |
| $24.78 | -6.222 | -20.1% | $28.36 | $28.36 | $24.27 | 674,200 | |
| $31.01 | +0.886 | +2.9% | $30.30 | $32.00 | $29.49 | 149,100 | |
| $30.12 | +0.19 | +0.6% | $31.69 | $31.96 | $28.84 | 144,500 | |
| $29.93 | -0.995 | -3.2% | $33.81 | $33.87 | $28.19 | 222,300 | |
| $30.93 | -0.289 | -0.9% | $30.68 | $31.97 | $29.30 | 152,500 | |
| $31.21 | +1.958 | +6.7% | $30.55 | $31.24 | $28.89 | 313,200 | |
| $29.26 | +3.056 | +11.7% | $27.14 | $29.29 | $27.01 | 536,800 | |
| $26.20 | -1.40 | -5.1% | $23.90 | $27.60 | $20.85 | 1,754,210 | |
| $27.60 | -0.70 | -2.5% | $28.40 | $28.60 | $27.45 | 31,743 | |
| $28.30 | -2.40 | -7.8% | $30.00 | $30.30 | $27.20 | 73,661 | |
| $30.70 | +0.30 | +1.0% | $31.10 | $32.10 | $29.80 | 87,117 | |
| $30.40 | +2.00 | +7.0% | $30.50 | $30.80 | $28.60 | 35,399 | |
| $28.40 | -1.00 | -3.4% | $29.20 | $29.72 | $26.60 | 85,643 | |
| $29.40 | +3.80 | +14.8% | $26.40 | $30.05 | $26.30 | 124,823 | |
| $25.60 | -3.60 | -12.3% | $27.70 | $28.15 | $25.05 | 157,108 | |
| $29.20 | +2.45 | +9.2% | $27.90 | $29.35 | $26.90 | 158,959 | |
| $26.75 | -1.35 | -4.8% | $26.65 | $28.20 | $25.90 | 86,538 | |
| $28.10 | +4.00 | +16.6% | $25.70 | $28.25 | $25.55 | 78,442 | |
| $24.10 | -4.60 | -16.0% | $28.20 | $28.20 | $23.30 | 164,067 | |
| $28.70 | +2.20 | +8.3% | $26.45 | $30.20 | $26.40 | 95,364 | |
| $26.50 | +0.80 | +3.1% | $26.60 | $27.90 | $25.60 | 109,014 | |
| $25.70 | +2.60 | +11.3% | $25.50 | $26.10 | $23.40 | 94,347 | |
| $23.10 | -0.50 | -2.1% | $23.80 | $25.10 | $22.80 | 102,927 | |
| $23.60 | -1.60 | -6.3% | $25.50 | $25.80 | $22.65 | 171,998 | |
| $25.20 | +0.20 | +0.8% | $25.40 | $25.40 | $22.00 | 106,953 | |
| $25.00 | -2.20 | -8.1% | $25.75 | $28.00 | $24.60 | 126,587 | |
| $27.20 | -1.30 | -4.6% | $27.80 | $28.90 | $26.50 | 61,240 | |
| $28.50 | +2.20 | +8.4% | $27.60 | $28.90 | $26.60 | 55,928 | |
| $26.30 | -8.30 | -24.0% | $33.40 | $33.80 | $26.00 | 119,912 | |
| $34.60 | +0.30 | +0.9% | $31.80 | $34.70 | $30.90 | 79,821 | |
| $34.30 | +2.80 | +8.9% | $32.60 | $34.55 | $31.30 | 79,858 | |
| $31.50 | -5.60 | -15.1% | $35.55 | $35.70 | $31.00 | 39,234 |
- Ticker
- NASDAQ:IONZ
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2x Short IONQ ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Defiance Daily Target 2x Short IONQ ETF.