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 29.97 30.03 29.65 29.65 64.5K
09:31 29.56 29.66 29.03 29.03 3.3K
09:32 28.94 29.11 28.82 28.97 5.7K
09:33 28.39 28.39 28.39 28.39 0.1K
09:34 28.13 28.13 27.87 27.87 4.4K
09:35 27.78 27.78 27.01 27.01 2.6K
09:36 27.06 27.06 27.06 27.06 1.7K
09:37 26.98 26.98 26.45 26.49 3.3K
09:38 26.52 26.61 26.33 26.33 3.4K
09:39 26.22 26.24 26.07 26.24 3.1K
09:40 26.42 26.82 26.36 26.63 2.7K
09:41 26.80 26.80 26.70 26.75 1.9K
09:42 26.85 26.85 26.74 26.74 9.4K
09:43 26.82 26.82 26.82 26.82 0.8K
09:44 26.94 26.94 26.94 26.94 1.6K
09:45 27.20 27.25 27.14 27.14 1.1K
09:46 27.10 27.10 26.93 26.93 11.7K
09:47 27.12 27.12 27.12 27.12 2.1K
09:48 26.85 26.99 26.85 26.99 10.8K
09:49 27.01 27.11 27.01 27.11 1.0K
09:50 26.92 26.92 26.88 26.88 1.1K
09:51 27.05 27.05 27.05 27.05 4.5K
09:53 26.42 26.42 26.42 26.42 2.3K
09:54 26.48 26.48 26.48 26.48 0.2K
09:55 26.66 26.66 26.40 26.40 2.6K
09:57 26.32 26.40 26.32 26.40 1.4K
09:58 26.68 26.68 26.68 26.68 0.7K
09:59 27.00 27.19 27.00 27.09 11.0K
10:00 26.88 26.88 26.88 26.88 0.6K
10:04 26.58 26.58 26.58 26.58 0.9K
10:05 26.54 26.58 26.48 26.58 1.3K
10:06 26.46 26.46 26.33 26.33 1.9K
10:07 26.30 26.30 26.14 26.24 1.1K
10:08 26.17 26.17 26.11 26.11 5.6K
10:09 26.11 26.14 26.11 26.14 3.5K
10:11 25.89 25.89 25.75 25.77 3.8K
10:12 25.86 25.86 25.71 25.71 1.1K
10:13 25.58 25.58 25.55 25.55 5.3K
10:15 25.80 25.80 25.67 25.67 0.2K
10:16 25.56 25.61 25.41 25.57 5.0K
10:17 25.70 25.70 25.56 25.56 3.8K
10:18 25.62 25.62 25.56 25.56 3.3K
10:19 25.68 25.68 25.68 25.68 2.1K
10:20 25.67 25.68 25.67 25.68 2.6K
10:23 25.94 26.25 25.94 26.25 1.8K
10:24 26.38 26.45 26.38 26.45 0.6K
10:26 26.82 26.86 26.82 26.86 0.6K
10:28 26.58 26.58 26.54 26.54 2.2K
10:31 27.03 27.03 27.03 27.03 0.6K
10:32 27.07 27.35 27.07 27.23 3.1K
10:33 27.31 27.31 26.94 26.94 1.9K
10:34 26.98 26.98 26.98 26.98 0.3K
10:35 27.13 27.20 27.03 27.20 1.8K
10:36 27.27 27.27 27.27 27.27 0.3K
10:37 27.33 27.33 27.33 27.33 2.1K
10:40 27.72 27.72 27.72 27.72 1.3K
10:41 27.77 27.87 27.77 27.87 1.7K
10:42 28.04 28.31 28.04 28.31 1.8K
10:43 28.50 28.61 28.50 28.61 2.0K
10:44 28.66 28.67 28.62 28.62 3.9K
10:45 28.64 28.64 28.50 28.61 2.2K
10:46 29.06 29.06 29.06 29.06 0.2K
10:47 29.05 29.05 29.05 29.05 0.6K
10:48 29.12 29.17 29.12 29.17 2.4K
10:49 29.32 29.56 29.32 29.44 3.6K
10:50 29.68 29.77 29.60 29.77 2.2K
10:51 30.00 30.00 29.88 29.88 21.8K
10:52 30.42 30.60 30.42 30.60 3.0K
10:53 30.46 30.46 30.33 30.37 1.3K
10:54 30.20 30.60 30.20 30.60 2.3K
10:55 30.64 30.64 30.63 30.63 2.9K
10:56 30.19 30.19 30.19 30.19 0.5K
10:57 30.06 30.30 30.03 30.30 7.8K
10:58 30.29 30.39 30.29 30.39 1.4K
10:59 30.74 30.74 30.70 30.74 2.5K
11:00 30.41 30.41 30.14 30.29 2.3K
11:01 30.08 30.15 30.08 30.15 4.6K
11:02 30.13 30.13 29.78 29.78 3.7K
11:05 29.76 29.76 29.50 29.54 3.6K
11:09 29.85 29.85 29.82 29.82 2.1K
11:11 29.71 29.86 29.71 29.86 1.4K
11:12 29.86 29.86 29.86 29.86 0.7K
11:17 29.95 29.95 29.95 29.95 0.8K
11:20 29.70 29.70 29.70 29.70 0.4K
11:21 29.71 29.71 29.68 29.68 1.4K
11:23 29.98 29.98 29.98 29.98 0.7K
11:25 30.18 30.18 30.18 30.18 0.2K
11:26 30.06 30.06 30.06 30.06 0.8K
11:28 30.33 30.33 30.17 30.17 0.8K
11:30 30.07 30.07 30.07 30.07 2.2K
11:40 30.22 30.22 30.22 30.22 0.3K
11:43 30.23 30.23 30.23 30.23 0.2K
11:44 30.19 30.26 30.19 30.26 0.3K
11:45 30.41 30.41 30.41 30.41 0.8K
11:48 30.20 30.20 30.20 30.20 0.3K
11:51 30.28 30.28 30.28 30.28 0.7K
11:56 30.17 30.17 30.17 30.17 0.4K
11:59 30.67 30.67 30.55 30.55 0.3K
12:00 30.61 30.61 30.55 30.55 1.0K
12:01 30.61 30.61 30.61 30.61 0.1K
12:02 30.71 30.76 30.70 30.70 1.1K
12:03 30.49 30.49 30.49 30.49 0.3K
12:04 30.36 30.36 30.36 30.36 0.1K
12:05 30.40 30.40 30.40 30.40 0.3K
12:08 30.23 30.23 30.23 30.23 0.2K
12:10 30.24 30.24 30.24 30.24 0.3K
12:11 30.17 30.17 30.13 30.13 0.5K
12:12 30.25 30.25 30.25 30.25 2.0K
12:15 30.15 30.15 30.15 30.15 0.3K
12:16 30.22 30.22 30.22 30.22 0.6K
12:17 30.08 30.08 30.08 30.08 1.3K
12:18 30.09 30.09 30.09 30.09 0.1K
12:21 30.18 30.18 30.18 30.18 0.7K
12:23 29.80 29.80 29.80 29.80 0.3K
12:24 29.73 29.73 29.73 29.73 0.7K
12:26 29.36 29.36 29.31 29.31 1.0K
12:27 29.32 29.41 29.32 29.41 2.5K
12:29 29.11 29.11 29.11 29.11 1.1K
12:31 29.00 29.16 29.00 29.16 2.0K
12:32 29.52 29.52 29.52 29.52 0.3K
12:34 29.30 29.30 29.30 29.30 0.1K
12:35 29.43 29.43 29.43 29.43 0.3K
12:42 29.01 29.01 29.01 29.01 0.3K
12:43 28.87 28.87 28.69 28.69 1.3K
12:44 28.72 28.72 28.72 28.72 1.5K
12:45 28.71 28.71 28.71 28.71 0.5K
12:51 29.02 29.15 29.02 29.15 1.1K
12:53 29.37 29.37 29.37 29.37 0.4K
12:54 29.30 29.30 29.30 29.30 0.4K
12:55 29.27 29.38 29.27 29.38 1.2K
12:58 29.32 29.33 29.32 29.33 0.6K
13:01 29.26 29.26 29.26 29.26 1.1K
13:04 29.10 29.10 29.09 29.09 1.8K
13:05 29.05 29.05 29.00 29.00 3.0K
13:07 28.84 28.92 28.84 28.89 0.8K
13:08 28.95 28.95 28.95 28.95 0.4K
13:10 28.89 28.89 28.81 28.81 2.3K
13:11 29.04 29.04 29.04 29.04 0.5K
13:12 28.97 28.97 28.97 28.97 0.5K
13:13 28.99 28.99 28.99 28.99 1.8K
13:14 29.03 29.03 29.03 29.03 0.5K
13:15 29.02 29.02 29.02 29.02 1.5K
13:18 28.82 28.82 28.82 28.82 0.2K
13:19 28.80 28.80 28.80 28.80 1.0K
13:21 28.87 28.87 28.85 28.85 2.1K
13:23 28.71 28.71 28.71 28.71 0.3K
13:25 28.79 28.79 28.79 28.79 1.0K
13:26 28.77 28.77 28.77 28.77 1.0K
13:27 28.78 28.78 28.78 28.78 1.8K
13:28 28.67 28.67 28.67 28.67 1.0K
13:29 28.44 28.44 28.44 28.44 7.7K
13:30 28.54 28.54 28.54 28.54 2.0K
13:33 28.54 28.54 28.54 28.54 1.5K
13:41 29.00 29.00 29.00 29.00 0.4K
13:42 29.04 29.04 29.04 29.04 0.2K
13:44 28.71 28.71 28.71 28.71 1.1K
13:47 28.75 28.75 28.75 28.75 0.4K
13:50 28.77 28.77 28.77 28.77 1.0K
13:58 28.61 28.61 28.61 28.61 0.2K
13:59 28.51 28.51 28.51 28.51 1.3K
14:02 28.18 28.18 28.18 28.18 0.3K
14:04 28.11 28.11 28.11 28.11 1.9K
14:05 28.13 28.13 28.13 28.13 0.6K
14:07 27.80 27.89 27.80 27.89 1.6K
14:08 27.87 27.90 27.87 27.90 2.7K
14:09 27.64 27.64 27.55 27.55 1.9K
14:11 27.56 27.56 27.56 27.56 1.9K
14:14 27.75 27.80 27.75 27.80 0.2K
14:16 27.44 27.44 27.44 27.44 1.0K
14:17 27.32 27.32 27.32 27.32 1.0K
14:19 27.31 27.33 27.31 27.32 3.1K
14:21 27.24 27.24 27.24 27.24 1.9K
14:24 26.90 26.90 26.90 26.90 0.4K
14:25 26.86 26.86 26.86 26.86 1.1K
14:27 26.81 26.81 26.81 26.81 2.8K
14:28 26.83 26.83 26.83 26.83 2.0K
14:29 26.88 26.88 26.88 26.88 0.4K
14:31 27.04 27.04 27.04 27.04 1.6K
14:35 26.91 26.91 26.91 26.91 4.1K
14:36 26.95 27.00 26.95 27.00 1.2K
14:37 26.95 26.95 26.95 26.95 1.5K
14:40 26.75 26.75 26.75 26.75 0.2K
14:41 26.69 26.69 26.69 26.69 0.3K
14:43 26.51 26.51 26.51 26.51 2.0K
14:44 26.57 26.67 26.57 26.67 10.8K
14:45 26.66 26.71 26.62 26.62 6.6K
14:46 26.60 26.68 26.60 26.68 4.8K
14:47 26.59 26.59 26.59 26.59 0.4K
14:50 26.51 26.51 26.51 26.51 0.4K
14:55 26.50 26.50 26.50 26.50 0.1K
14:56 26.62 26.62 26.62 26.62 0.1K
14:59 26.61 26.61 26.61 26.61 3.8K
15:01 26.89 26.89 26.89 26.89 0.3K
15:05 27.12 27.12 27.12 27.12 0.6K
15:08 27.26 27.26 27.26 27.26 3.2K
15:12 27.26 27.26 27.26 27.26 0.5K
15:16 27.49 27.49 27.45 27.45 2.5K
15:21 27.45 27.45 27.45 27.45 0.2K
15:28 27.62 27.62 27.62 27.62 0.2K
15:29 27.53 27.53 27.53 27.53 0.4K
15:30 27.38 27.38 27.38 27.38 0.8K
15:35 27.63 27.63 27.63 27.63 10.0K
15:37 27.54 27.54 27.54 27.54 5.9K
15:38 27.42 27.42 27.42 27.42 10.2K
15:39 27.42 27.42 27.42 27.42 4.4K
15:40 27.47 27.47 27.47 27.47 0.1K
15:41 27.52 27.52 27.52 27.52 0.7K
15:44 27.58 27.58 27.58 27.58 0.4K
15:46 27.58 27.58 27.58 27.58 2.0K
15:49 27.52 27.52 27.52 27.52 0.3K
15:50 27.62 27.62 27.62 27.62 0.4K
15:51 27.57 27.57 27.57 27.57 0.3K
15:54 27.57 27.66 27.57 27.66 12.6K
15:55 27.68 27.68 27.68 27.68 2.6K
15:57 27.59 27.59 27.59 27.59 0.6K
15:58 27.59 27.68 27.59 27.68 0.7K
15:59 27.52 27.52 27.52 27.52 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available