Defiance Daily Target 2X Long IONQ ETF

IONX
🏛️ usa →
163.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.58 29.58 29.58 29.58 41.1K
09:31 30.44 30.44 30.44 30.44 0.4K
09:32 30.67 30.67 30.22 30.22 1.0K
09:33 30.30 30.30 30.30 30.30 0.4K
09:34 30.25 30.25 30.25 30.25 0.4K
09:35 30.05 30.12 29.89 29.89 4.7K
09:36 30.39 30.39 30.00 30.00 0.8K
09:37 29.80 29.80 29.80 29.80 0.7K
09:38 30.00 30.00 30.00 30.00 0.5K
09:39 30.02 30.02 29.84 29.84 0.9K
09:40 29.92 29.92 29.92 29.92 0.5K
09:41 29.87 29.87 29.87 29.87 0.4K
09:42 30.40 30.40 30.40 30.40 0.8K
09:45 30.40 30.58 30.38 30.38 4.5K
09:46 30.26 30.26 30.26 30.26 0.8K
09:47 30.09 30.09 30.09 30.09 1.0K
09:48 29.87 29.87 29.66 29.66 1.5K
09:49 29.69 29.83 29.69 29.83 1.2K
09:50 31.00 31.00 31.00 31.00 0.4K
09:51 30.70 30.88 30.70 30.88 0.9K
09:52 30.91 30.91 30.84 30.84 0.5K
09:53 31.10 31.23 31.10 31.23 1.6K
09:54 31.54 31.75 31.54 31.75 4.1K
09:56 31.49 31.81 31.49 31.81 1.0K
09:57 31.64 31.73 31.64 31.73 3.1K
09:58 31.69 31.69 31.69 31.69 0.1K
09:59 31.60 31.85 31.60 31.85 30.2K
10:00 32.11 32.11 31.97 32.10 3.8K
10:01 31.97 31.97 31.97 31.97 1.3K
10:02 31.77 31.77 31.77 31.77 0.6K
10:03 31.72 31.72 31.72 31.72 0.3K
10:04 31.72 31.96 31.72 31.96 2.7K
10:05 32.01 32.12 32.01 32.12 1.5K
10:06 32.12 32.12 32.12 32.12 0.6K
10:07 31.72 31.72 31.72 31.72 0.9K
10:08 31.72 31.72 31.72 31.72 2.1K
10:09 31.74 31.96 31.74 31.96 0.7K
10:10 31.75 31.75 31.52 31.52 3.5K
10:11 31.67 31.67 31.67 31.67 5.6K
10:12 31.71 31.71 31.71 31.71 0.1K
10:13 31.91 31.91 31.91 31.90 0.6K
10:14 32.10 32.13 32.10 32.13 0.4K
10:16 31.99 31.99 31.99 31.99 0.2K
10:17 32.23 32.23 32.23 32.23 0.9K
10:18 32.25 32.30 32.25 32.30 1.9K
10:21 31.78 31.78 31.78 31.78 0.5K
10:22 31.81 31.81 31.81 31.81 0.2K
10:23 31.49 31.51 31.47 31.47 7.5K
10:25 31.61 31.81 31.61 31.81 3.1K
10:27 31.65 31.65 31.65 31.65 0.5K
10:29 32.03 32.03 32.03 32.03 0.8K
10:30 32.22 32.22 32.13 32.13 1.6K
10:32 32.08 32.08 32.08 32.08 2.0K
10:33 32.49 32.49 32.49 32.49 1.0K
10:34 32.74 32.74 32.74 32.74 0.2K
10:35 32.83 32.83 32.83 32.83 0.6K
10:36 32.79 32.79 32.79 32.79 1.2K
10:37 32.70 32.73 32.70 32.73 1.2K
10:38 32.82 32.82 32.82 32.82 0.4K
10:40 32.75 32.75 32.75 32.75 2.3K
10:45 32.66 32.66 32.66 32.66 0.5K
10:48 32.24 32.24 32.24 32.24 0.8K
10:49 32.33 32.33 32.33 32.33 0.6K
10:50 32.36 32.36 32.36 32.36 0.5K
10:51 32.50 32.50 32.50 32.50 0.4K
10:52 32.58 32.58 32.58 32.58 0.2K
10:53 32.78 32.78 32.78 32.78 2.8K
10:54 32.47 32.47 32.47 32.47 0.2K
10:55 32.46 32.46 32.37 32.37 1.8K
10:58 32.35 32.35 32.33 32.33 0.7K
11:03 32.29 32.29 32.29 32.29 1.6K
11:06 32.17 32.17 32.17 32.17 1.4K
11:07 32.25 32.25 32.25 32.25 0.6K
11:09 32.11 32.11 32.11 32.11 1.5K
11:13 32.00 32.00 32.00 32.00 0.2K
11:14 32.00 32.16 32.00 32.16 0.4K
11:15 32.04 32.04 32.04 32.04 0.4K
11:20 32.02 32.02 31.97 31.97 1.7K
11:22 31.94 31.94 31.94 31.94 0.1K
11:23 31.98 31.98 31.98 31.98 0.2K
11:25 31.98 31.98 31.98 31.98 0.5K
11:27 31.86 31.86 31.86 31.86 0.4K
11:30 31.51 31.51 31.41 31.41 1.3K
11:31 31.37 31.37 31.37 31.37 1.5K
11:32 31.52 31.52 31.52 31.52 0.4K
11:33 31.60 31.60 31.42 31.42 0.5K
11:35 31.63 31.63 31.63 31.63 0.6K
11:36 31.53 31.53 31.53 31.53 0.9K
11:37 31.45 31.45 31.45 31.45 0.3K
11:39 31.26 31.26 31.26 31.26 2.3K
11:42 31.35 31.37 31.35 31.37 0.6K
11:43 31.50 31.50 31.50 31.50 0.3K
11:47 31.10 31.10 31.10 31.10 0.5K
11:48 31.05 31.07 31.05 31.07 2.0K
11:54 31.49 31.49 31.49 31.49 0.1K
11:55 31.46 31.46 31.46 31.46 0.7K
11:58 31.24 31.24 31.24 31.24 0.1K
12:00 31.03 31.03 31.03 31.03 1.0K
12:01 31.26 31.26 31.26 31.26 0.4K
12:04 31.29 31.29 31.29 31.29 0.4K
12:05 31.17 31.17 31.17 31.17 0.2K
12:07 31.11 31.11 31.11 31.11 0.5K
12:08 30.96 30.96 30.96 30.96 0.7K
12:10 31.14 31.14 31.14 31.14 0.1K
12:11 31.12 31.12 31.12 31.12 0.6K
12:12 31.27 31.27 31.27 31.27 0.9K
12:13 31.23 31.23 31.23 31.23 0.9K
12:16 31.61 31.61 31.61 31.61 1.6K
12:17 31.54 31.54 31.54 31.54 0.1K
12:21 31.61 31.61 31.61 31.61 0.2K
12:22 31.67 31.67 31.67 31.67 0.7K
12:25 31.10 31.10 31.03 31.03 0.5K
12:26 31.08 31.08 31.08 31.08 0.1K
12:27 31.02 31.02 31.02 31.02 1.1K
12:31 30.86 30.86 30.86 30.86 0.8K
12:34 30.53 30.53 30.40 30.40 1.3K
12:35 30.31 30.31 30.31 30.31 0.2K
12:36 30.33 30.33 30.31 30.33 4.7K
12:37 30.43 30.43 30.38 30.38 1.5K
12:38 30.17 30.19 30.17 30.19 0.8K
12:39 30.09 30.09 30.09 30.09 1.3K
12:40 30.08 30.08 30.08 30.08 0.4K
12:41 30.20 30.20 30.20 30.20 1.0K
12:51 30.19 30.19 30.19 30.18 0.5K
12:55 30.16 30.16 30.16 30.16 0.3K
12:56 30.07 30.09 30.07 30.09 1.2K
12:57 30.05 30.05 30.05 30.05 0.6K
12:58 29.91 29.91 29.91 29.91 0.7K
13:00 30.01 30.01 30.01 30.01 0.3K
13:01 30.02 30.02 30.02 30.02 0.1K
13:03 30.07 30.07 30.07 30.07 1.8K
13:04 30.08 30.08 30.08 30.08 0.1K
13:05 30.17 30.17 30.09 30.09 1.6K
13:07 30.16 30.16 30.12 30.12 1.8K
13:12 30.18 30.18 30.18 30.18 0.2K
13:14 30.13 30.13 30.13 30.13 1.5K
13:16 30.28 30.28 30.28 30.28 0.5K
13:20 30.13 30.18 30.13 30.18 0.3K
13:21 30.10 30.10 30.10 30.10 0.1K
13:22 30.10 30.10 30.10 30.10 0.5K
13:23 30.02 30.02 30.02 30.02 0.3K
13:24 29.85 29.90 29.85 29.90 0.7K
13:25 29.63 29.63 29.63 29.63 2.8K
13:29 29.28 29.28 29.28 29.28 1.5K
13:34 29.50 29.50 29.50 29.50 0.2K
13:38 29.12 29.12 29.12 29.12 2.3K
13:39 29.20 29.20 29.20 29.20 1.5K
13:40 29.15 29.15 29.09 29.09 1.4K
13:42 29.02 29.09 29.02 29.09 1.4K
13:46 29.18 29.18 29.18 29.18 0.3K
13:49 29.40 29.40 29.40 29.40 0.8K
13:52 29.50 29.50 29.50 29.50 1.7K
14:03 29.91 29.91 29.91 29.91 0.1K
14:05 30.00 30.00 30.00 30.00 0.2K
14:06 30.09 30.09 30.09 30.09 1.2K
14:08 30.29 30.29 30.18 30.19 1.8K
14:09 30.14 30.14 30.14 30.14 0.1K
14:11 30.05 30.05 30.05 30.05 0.4K
14:14 30.13 30.13 30.13 30.13 1.6K
14:25 29.91 29.91 29.91 29.91 1.8K
14:27 30.02 30.02 30.02 30.02 0.2K
14:32 29.86 29.86 29.86 29.86 0.1K
14:51 30.01 30.09 30.01 30.09 2.1K
14:52 30.07 30.07 30.07 30.07 1.3K
14:53 29.94 29.94 29.94 29.94 0.6K
14:54 29.84 29.84 29.84 29.84 0.2K
14:56 29.43 29.43 29.43 29.43 1.4K
14:57 29.47 29.47 29.47 29.47 0.2K
14:58 29.51 29.51 29.51 29.51 0.7K
15:02 29.38 29.38 29.38 29.38 0.2K
15:14 29.73 29.73 29.73 29.73 0.1K
15:16 29.76 29.76 29.76 29.76 0.5K
15:18 29.73 29.73 29.73 29.73 0.1K
15:19 29.62 29.62 29.62 29.62 0.2K
15:22 29.84 29.84 29.84 29.84 0.1K
15:23 30.00 30.00 30.00 30.00 0.6K
15:30 29.79 29.79 29.79 29.79 0.6K
15:31 29.72 29.72 29.72 29.72 0.3K
15:32 29.87 29.87 29.87 29.87 2.0K
15:36 29.54 29.54 29.54 29.54 0.2K
15:37 29.61 29.61 29.61 29.61 1.9K
15:42 29.42 29.42 29.42 29.42 0.4K
15:48 29.18 29.18 29.18 29.18 0.3K
15:49 29.14 29.14 29.06 29.06 0.8K
15:50 28.68 28.68 28.68 28.68 2.1K
15:54 28.82 28.82 28.82 28.82 0.6K
15:56 28.94 28.94 28.90 28.90 0.6K
15:58 28.90 28.90 28.85 28.85 0.9K
15:59 28.97 28.97 28.97 28.97 13.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available