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 26.77 26.77 26.77 26.77 28.5K
09:31 26.97 27.31 26.97 27.25 4.1K
09:32 27.63 27.63 27.55 27.55 1.9K
09:33 27.52 27.52 27.52 27.52 1.9K
09:34 28.39 28.50 28.39 28.50 8.0K
09:35 28.33 28.71 28.33 28.71 1.6K
09:36 29.17 29.50 29.17 29.47 2.1K
09:37 29.60 29.89 29.60 29.64 2.8K
09:38 29.65 29.68 29.50 29.68 2.8K
09:39 29.74 29.74 29.74 29.74 5.9K
09:40 30.10 30.15 29.91 29.91 6.9K
09:41 30.56 30.56 30.51 30.51 2.1K
09:42 30.23 30.34 29.85 29.85 4.3K
09:43 29.51 29.69 29.51 29.69 2.9K
09:44 29.51 29.95 29.51 29.95 1.3K
09:46 30.51 31.14 30.51 31.14 7.6K
09:47 31.21 31.71 31.21 31.44 8.9K
09:48 30.98 31.02 30.98 31.02 0.5K
09:49 31.69 31.71 31.50 31.71 4.7K
09:50 31.89 32.02 31.67 32.02 16.9K
09:51 32.12 32.30 32.08 32.21 5.6K
09:52 32.04 32.24 32.04 32.06 3.4K
09:53 31.96 31.96 31.37 31.49 26.6K
09:54 31.19 31.38 31.10 31.17 2.9K
09:55 31.23 31.23 31.23 31.23 0.2K
09:56 31.11 31.30 31.11 31.30 8.5K
09:57 31.16 31.16 31.16 31.16 0.9K
09:58 31.02 31.02 31.02 31.02 0.8K
09:59 30.80 30.80 30.34 30.34 4.9K
10:00 30.34 30.85 30.34 30.85 2.2K
10:01 30.72 30.72 30.60 30.60 3.3K
10:02 30.66 30.98 30.66 30.90 1.1K
10:03 30.66 31.00 30.66 30.95 5.9K
10:04 31.12 31.12 31.10 31.10 1.8K
10:05 31.07 31.07 30.91 30.91 13.7K
10:06 31.07 31.07 31.07 31.07 3.1K
10:08 30.45 30.58 30.45 30.58 3.9K
10:09 30.55 30.55 30.39 30.39 3.6K
10:10 30.11 30.11 30.11 30.11 0.8K
10:11 30.04 30.49 30.04 30.49 2.0K
10:12 30.31 30.44 30.31 30.42 2.6K
10:13 30.50 30.50 30.50 30.50 0.9K
10:14 30.48 30.64 30.48 30.64 0.7K
10:15 30.73 30.73 30.73 30.73 0.6K
10:16 30.57 30.57 30.57 30.57 2.3K
10:18 31.22 31.50 31.22 31.50 2.2K
10:19 31.25 31.63 31.25 31.63 2.8K
10:20 31.71 31.96 31.68 31.96 1.7K
10:21 31.94 32.20 31.94 32.07 2.7K
10:22 31.99 32.36 31.99 32.36 7.0K
10:23 32.34 32.95 32.34 32.95 2.1K
10:24 32.88 32.88 32.55 32.58 13.0K
10:25 32.61 32.80 32.61 32.80 13.4K
10:26 32.68 32.68 32.46 32.49 20.9K
10:27 32.02 32.21 32.02 32.18 1.6K
10:28 32.16 32.16 32.16 32.16 1.2K
10:29 32.60 32.61 32.60 32.61 1.1K
10:30 32.56 32.58 32.56 32.58 3.0K
10:31 32.35 32.35 32.35 32.35 0.5K
10:33 32.29 32.29 32.29 32.29 0.8K
10:35 32.06 32.06 32.06 32.06 0.3K
10:38 31.53 31.71 31.53 31.71 9.2K
10:40 31.57 31.64 31.57 31.64 1.3K
10:41 31.74 31.93 31.74 31.93 2.0K
10:42 32.11 32.11 31.82 31.82 1.0K
10:43 31.72 31.72 31.72 31.72 1.2K
10:46 31.56 31.56 31.56 31.56 0.4K
10:47 31.54 31.54 31.42 31.42 3.1K
10:49 31.44 31.44 31.44 31.44 0.4K
10:50 31.50 31.50 31.30 31.30 1.6K
10:51 31.54 31.54 31.54 31.54 0.8K
10:54 31.52 31.52 31.52 31.52 8.2K
10:55 31.67 31.67 31.67 31.67 0.7K
10:57 31.60 31.60 31.60 31.60 1.4K
10:58 32.02 32.07 32.02 32.07 13.9K
10:59 32.07 32.15 32.03 32.04 6.7K
11:00 32.00 32.00 31.90 31.90 13.0K
11:01 31.92 31.92 31.92 31.92 1.6K
11:04 31.56 31.61 31.40 31.59 7.9K
11:06 31.54 31.54 31.54 31.54 0.6K
11:09 31.31 31.50 31.31 31.50 1.4K
11:10 31.55 31.55 31.55 31.55 0.3K
11:11 31.30 31.30 31.30 31.30 1.4K
11:13 31.16 31.16 31.16 31.16 1.0K
11:14 30.94 31.12 30.94 31.12 17.9K
11:15 31.19 31.31 31.18 31.31 1.8K
11:16 31.06 31.06 31.06 31.06 1.1K
11:17 31.16 31.16 31.13 31.13 1.6K
11:18 31.29 31.29 31.29 31.29 1.5K
11:20 31.81 31.88 31.81 31.88 12.0K
11:21 32.12 32.28 32.12 32.28 3.2K
11:22 32.28 32.42 32.28 32.42 6.1K
11:23 32.64 32.74 32.64 32.74 8.0K
11:24 32.97 32.97 32.74 32.75 0.9K
11:25 32.74 33.00 32.74 33.00 14.7K
11:26 32.83 32.92 32.78 32.92 2.3K
11:27 33.50 33.50 33.50 33.50 0.9K
11:29 33.47 33.47 33.19 33.19 2.5K
11:30 32.54 32.63 32.54 32.63 0.8K
11:31 32.80 32.81 32.72 32.81 9.4K
11:32 32.71 32.91 32.71 32.91 0.9K
11:34 32.94 32.94 32.94 32.94 0.5K
11:35 32.71 32.71 32.71 32.71 1.5K
11:36 32.50 32.66 32.50 32.51 3.0K
11:39 32.10 32.10 32.06 32.07 13.0K
11:41 31.78 31.78 31.78 31.78 1.1K
11:42 31.96 31.96 31.96 31.96 0.6K
11:43 31.82 31.88 31.80 31.88 2.1K
11:44 31.78 31.78 31.78 31.78 0.3K
11:45 31.60 31.61 31.57 31.57 3.5K
11:46 31.38 31.38 31.37 31.37 3.7K
11:47 31.54 31.54 31.15 31.15 2.4K
11:48 31.14 31.47 31.14 31.47 1.4K
11:49 31.40 31.40 31.40 31.40 0.4K
11:50 31.46 31.50 31.46 31.46 3.9K
11:51 31.40 31.43 31.19 31.19 2.6K
11:52 31.45 31.62 31.45 31.62 0.9K
11:53 31.53 31.53 31.53 31.53 1.2K
11:54 31.59 31.59 31.59 31.59 0.3K
11:55 31.78 31.78 31.78 31.78 1.3K
11:56 31.82 31.82 31.82 31.82 0.3K
11:57 32.10 32.10 32.10 32.10 0.8K
11:58 32.31 32.31 32.31 32.31 0.4K
11:59 32.33 32.33 32.21 32.22 2.5K
12:00 32.15 32.15 32.15 32.15 0.8K
12:02 32.65 32.65 32.65 32.65 0.2K
12:03 32.64 32.64 32.64 32.64 0.3K
12:04 32.43 32.43 32.43 32.43 9.5K
12:05 32.46 32.46 32.46 32.46 0.6K
12:06 32.42 32.45 32.42 32.45 0.7K
12:08 32.31 32.39 32.31 32.39 0.6K
12:10 32.75 32.75 32.75 32.75 0.8K
12:11 32.71 32.71 32.71 32.71 1.0K
12:12 32.79 32.79 32.79 32.79 1.1K
12:13 32.85 32.85 32.85 32.85 0.4K
12:14 32.84 32.86 32.84 32.86 8.5K
12:16 33.06 33.06 32.99 33.00 6.8K
12:17 33.14 33.14 33.14 33.14 1.3K
12:18 33.27 33.27 33.24 33.24 1.9K
12:19 33.11 33.16 33.11 33.16 0.6K
12:20 32.95 33.00 32.93 32.96 2.1K
12:21 32.97 32.97 32.97 32.97 3.1K
12:23 33.30 33.30 33.28 33.28 0.5K
12:25 32.95 32.95 32.95 32.95 0.8K
12:26 33.01 33.03 33.01 33.03 1.2K
12:27 32.99 32.99 32.99 32.99 0.5K
12:28 33.09 33.09 33.09 33.09 0.1K
12:29 33.01 33.01 33.01 33.01 1.1K
12:31 33.20 33.20 33.20 33.20 0.8K
12:33 33.29 33.29 33.29 33.28 1.0K
12:34 33.44 33.44 33.44 33.44 1.5K
12:37 33.14 33.14 33.14 33.14 0.5K
12:38 33.00 33.00 33.00 33.00 3.3K
12:39 32.99 32.99 32.99 32.99 3.1K
12:40 33.01 33.01 32.95 32.95 5.5K
12:41 33.01 33.13 33.01 33.13 1.4K
12:42 33.07 33.07 33.07 33.07 0.9K
12:43 33.11 33.11 33.11 33.11 0.3K
12:44 33.02 33.02 33.02 33.02 0.2K
12:45 33.00 33.00 33.00 33.00 0.3K
12:46 32.90 32.90 32.90 32.90 0.4K
12:47 33.21 33.21 33.21 33.21 0.8K
12:49 33.35 33.35 33.35 33.35 0.5K
12:50 33.49 33.60 33.49 33.60 2.2K
12:51 33.60 33.60 33.60 33.60 1.4K
12:52 33.66 33.66 33.59 33.59 2.3K
12:55 33.38 33.45 33.33 33.33 2.6K
12:56 33.25 33.25 33.25 33.25 0.1K
12:57 33.11 33.18 33.06 33.18 1.2K
12:58 33.46 33.46 33.46 33.46 0.5K
12:59 33.39 33.42 33.39 33.42 0.5K
13:00 33.35 33.53 33.35 33.53 0.5K
13:01 33.79 33.79 33.75 33.74 3.0K
13:02 33.67 33.68 33.64 33.64 0.9K
13:03 33.57 33.57 33.57 33.57 4.7K
13:06 33.65 33.65 33.65 33.65 0.7K
13:07 33.68 33.68 33.68 33.68 0.2K
13:09 33.61 33.61 33.52 33.52 1.2K
13:10 33.61 33.61 33.61 33.61 0.4K
13:11 33.63 33.63 33.62 33.62 0.7K
13:13 33.68 33.68 33.53 33.58 1.4K
13:16 33.53 33.53 33.53 33.53 0.5K
13:18 33.34 33.35 33.34 33.35 1.8K
13:21 33.10 33.10 33.05 33.05 0.9K
13:22 32.91 32.91 32.91 32.91 1.2K
13:23 33.02 33.02 33.02 33.02 1.1K
13:26 33.02 33.02 32.97 32.97 0.5K
13:27 32.92 32.92 32.92 32.92 0.4K
13:28 33.01 33.16 33.01 33.16 0.9K
13:29 33.07 33.07 33.07 33.07 0.1K
13:30 32.92 32.92 32.83 32.83 2.2K
13:32 32.57 32.57 32.57 32.57 2.3K
13:35 32.66 32.66 32.63 32.63 0.7K
13:36 32.77 32.87 32.77 32.87 0.7K
13:39 32.78 32.78 32.78 32.78 0.7K
13:42 32.58 32.58 32.58 32.58 0.5K
13:45 32.50 32.50 32.49 32.49 0.6K
13:46 32.48 32.48 32.48 32.48 0.1K
13:47 32.64 32.64 32.64 32.64 0.2K
13:48 32.35 32.35 32.35 32.35 0.3K
13:50 32.43 32.43 32.43 32.43 1.6K
13:51 32.47 32.49 32.47 32.49 2.4K
13:53 32.34 32.39 32.34 32.39 0.8K
13:54 32.34 32.49 32.34 32.49 19.3K
13:55 32.70 32.70 32.70 32.70 0.5K
13:56 32.78 32.78 32.78 32.78 0.5K
13:58 32.60 32.60 32.60 32.60 0.8K
14:04 32.34 32.34 32.30 32.30 0.6K
14:05 32.17 32.17 32.17 32.17 1.1K
14:08 32.28 32.28 32.28 32.28 0.5K
14:12 32.33 32.36 32.33 32.36 0.5K
14:14 32.39 32.39 32.39 32.39 0.3K
14:18 32.27 32.31 32.27 32.31 1.6K
14:19 32.26 32.26 32.26 32.26 0.4K
14:23 32.17 32.17 32.10 32.11 8.3K
14:25 31.76 31.76 31.76 31.76 0.8K
14:27 31.71 31.71 31.69 31.69 0.9K
14:28 31.46 31.46 31.46 31.46 0.2K
14:29 31.48 31.48 31.48 31.48 18.2K
14:36 32.39 32.39 32.39 32.39 0.3K
14:37 32.52 32.52 32.52 32.52 0.1K
14:38 32.58 32.58 32.58 32.58 2.1K
14:40 32.62 32.62 32.62 32.62 13.6K
14:44 32.27 32.27 32.27 32.27 0.3K
14:46 32.36 32.36 32.36 32.36 0.1K
14:47 32.24 32.24 32.24 32.24 0.2K
14:48 32.20 32.22 32.20 32.22 0.6K
14:58 31.58 31.58 31.58 31.58 0.2K
15:00 31.58 31.90 31.58 31.90 1.7K
15:01 31.86 31.86 31.86 31.86 0.7K
15:03 31.94 31.94 31.94 31.94 0.3K
15:04 31.96 31.96 31.86 31.86 14.4K
15:10 31.70 31.70 31.70 31.70 0.2K
15:15 31.63 31.63 31.53 31.53 0.5K
15:16 31.50 31.56 31.50 31.56 1.7K
15:20 31.44 31.46 31.44 31.46 0.5K
15:21 31.42 31.42 31.42 31.42 0.7K
15:22 31.38 31.38 31.35 31.35 5.9K
15:28 31.60 31.60 31.60 31.60 0.4K
15:29 31.52 31.55 31.52 31.55 2.8K
15:31 31.61 31.61 31.61 31.61 1.0K
15:35 31.87 31.87 31.87 31.87 0.7K
15:36 31.94 31.94 31.94 31.94 6.1K
15:40 31.80 31.92 31.80 31.92 1.9K
15:42 31.92 31.95 31.88 31.88 3.7K
15:43 31.87 31.90 31.87 31.90 1.6K
15:44 31.80 31.80 31.80 31.80 0.1K
15:45 31.80 31.84 31.80 31.80 6.7K
15:46 31.82 31.82 31.71 31.71 0.8K
15:50 32.07 32.07 32.07 32.07 0.2K
15:51 32.19 32.19 32.19 32.19 0.3K
15:53 31.86 31.86 31.86 31.86 0.3K
15:55 32.05 32.05 32.03 32.03 1.4K
15:56 32.01 32.08 31.98 32.08 6.6K
15:58 32.10 32.22 32.10 32.18 6.0K
15:59 32.14 32.14 31.99 31.99 148.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available