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 25.89 26.05 25.73 25.97 72.4K
09:31 25.64 25.64 25.64 25.64 0.3K
09:32 25.76 25.76 24.91 24.91 1.6K
09:33 24.63 24.63 24.25 24.25 5.6K
09:34 24.28 24.28 24.00 24.00 2.4K
09:35 23.75 24.00 22.98 22.98 12.1K
09:36 22.88 22.89 22.76 22.89 3.7K
09:37 23.25 23.25 23.25 23.25 1.3K
09:38 22.73 22.73 22.40 22.51 3.0K
09:39 22.41 22.55 22.41 22.42 26.5K
09:40 22.41 22.41 22.06 22.10 35.9K
09:41 21.91 22.15 21.91 21.98 6.2K
09:42 22.07 22.07 22.07 22.07 2.5K
09:44 22.01 22.29 22.01 22.20 9.0K
09:45 22.04 22.04 22.04 22.04 0.7K
09:46 22.59 22.59 22.55 22.55 0.6K
09:47 23.00 23.11 23.00 23.00 3.9K
09:48 22.92 23.03 22.87 23.00 8.9K
09:49 22.97 23.08 22.97 23.03 4.1K
09:50 23.00 23.00 23.00 23.00 2.3K
09:53 23.27 23.50 23.27 23.50 2.4K
09:55 22.81 22.81 22.81 22.81 0.1K
09:56 22.92 22.92 22.91 22.92 1.3K
09:57 23.03 23.16 23.03 23.16 2.2K
09:58 23.16 23.17 23.16 23.17 2.8K
09:59 23.30 23.37 23.30 23.37 3.8K
10:00 23.16 23.16 23.16 23.16 2.3K
10:01 23.00 23.00 22.82 22.82 2.6K
10:02 22.89 23.43 22.89 23.43 1.8K
10:03 23.27 23.27 23.27 23.27 0.9K
10:04 23.31 23.31 23.31 23.31 0.8K
10:05 23.28 23.30 23.28 23.30 2.5K
10:06 23.21 23.21 22.95 22.95 2.2K
10:09 22.75 22.75 22.44 22.44 9.4K
10:10 22.45 22.45 22.25 22.25 1.7K
10:11 22.08 22.08 22.08 22.08 0.6K
10:12 22.08 22.08 21.93 21.93 3.2K
10:13 21.90 21.90 21.89 21.89 5.5K
10:15 21.91 21.91 21.88 21.88 1.5K
10:16 21.88 21.88 21.62 21.70 2.3K
10:17 21.64 21.87 21.64 21.75 2.4K
10:18 21.78 21.80 21.72 21.80 1.8K
10:20 22.14 22.24 22.14 22.24 2.6K
10:21 22.14 22.14 22.14 22.14 0.9K
10:22 22.13 22.13 21.89 21.89 1.6K
10:23 21.63 21.72 21.63 21.72 5.2K
10:24 21.28 21.28 21.28 21.28 0.2K
10:25 21.28 21.29 21.28 21.29 3.1K
10:26 21.23 21.23 20.98 20.98 3.3K
10:27 20.95 20.95 20.68 20.76 12.1K
10:28 20.63 20.63 20.63 20.63 1.1K
10:29 20.50 20.50 20.50 20.50 2.9K
10:30 20.66 21.01 20.66 21.00 2.3K
10:31 20.72 20.72 20.72 20.72 1.7K
10:32 20.41 20.41 20.13 20.13 0.8K
10:33 20.21 20.21 20.11 20.11 1.5K
10:34 20.15 20.15 20.15 20.15 0.6K
10:35 20.23 20.26 20.23 20.26 4.6K
10:36 20.34 20.34 20.24 20.24 12.7K
10:37 20.11 20.43 20.11 20.28 3.6K
10:38 20.02 20.02 20.02 20.02 2.3K
10:39 20.18 20.18 20.14 20.14 1.3K
10:40 20.15 20.15 20.15 20.15 0.5K
10:41 20.16 20.16 20.06 20.06 1.6K
10:43 20.07 20.07 19.96 19.96 7.2K
10:44 19.93 19.96 19.81 19.81 2.1K
10:45 19.76 19.76 19.66 19.70 5.8K
10:46 19.43 19.43 19.43 19.43 3.3K
10:47 18.89 18.89 18.89 18.88 0.4K
10:48 18.94 18.94 18.94 18.94 0.9K
10:49 18.90 18.90 18.84 18.84 1.7K
10:50 18.44 18.70 18.29 18.29 4.4K
10:51 18.31 18.31 18.31 18.31 4.4K
10:52 19.32 19.48 19.25 19.48 2.9K
10:53 19.45 19.73 19.45 19.68 3.4K
10:54 19.98 20.00 19.90 19.97 10.5K
10:56 19.97 20.16 19.87 20.16 6.2K
10:57 20.31 20.41 20.31 20.41 1.3K
10:58 20.45 20.63 20.45 20.63 5.0K
10:59 20.59 20.59 20.55 20.56 3.0K
11:00 20.46 20.46 20.39 20.39 5.9K
11:01 20.94 21.31 20.94 21.31 4.3K
11:02 21.01 21.36 20.95 21.14 2.4K
11:03 21.32 21.45 21.32 21.38 3.5K
11:04 21.34 21.69 21.34 21.67 3.3K
11:05 21.67 21.67 21.36 21.36 2.1K
11:06 21.19 21.19 20.87 20.87 2.8K
11:07 20.69 20.69 20.69 20.69 0.7K
11:09 20.85 20.85 20.85 20.85 0.9K
11:10 21.12 21.12 21.12 21.12 0.8K
11:11 21.01 21.35 21.01 21.35 1.5K
11:13 21.78 21.78 21.78 21.78 3.0K
11:14 21.78 21.78 21.78 21.78 1.1K
11:15 22.66 22.66 22.52 22.52 42.4K
11:16 22.35 22.49 22.33 22.33 4.2K
11:17 22.18 22.44 22.07 22.44 2.2K
11:18 22.56 22.56 22.44 22.44 3.9K
11:19 21.72 21.72 21.66 21.66 2.3K
11:20 22.02 22.02 22.02 22.02 1.3K
11:21 22.18 22.18 22.11 22.11 1.2K
11:23 21.91 21.91 21.91 21.91 0.7K
11:24 21.90 22.04 21.90 22.02 1.0K
11:25 21.77 21.77 21.45 21.45 3.5K
11:26 21.47 21.47 21.08 21.08 44.1K
11:27 21.08 21.08 21.01 21.01 3.9K
11:28 21.40 21.40 21.34 21.34 0.4K
11:29 21.32 21.32 20.96 20.96 1.5K
11:31 21.17 21.17 21.17 21.17 0.8K
11:33 21.00 21.00 21.00 21.00 0.5K
11:34 21.15 21.15 21.06 21.06 1.0K
11:35 20.85 20.85 20.85 20.85 0.8K
11:36 20.79 20.79 20.62 20.62 8.4K
11:37 20.29 20.29 20.20 20.22 4.8K
11:38 20.42 20.73 20.42 20.73 2.6K
11:39 20.68 20.68 20.68 20.68 2.9K
11:40 20.41 20.41 20.41 20.41 2.0K
11:42 20.54 20.65 20.54 20.65 0.9K
11:43 20.77 20.77 20.70 20.70 7.8K
11:44 20.73 20.73 20.73 20.73 0.4K
11:47 20.70 20.72 20.70 20.72 2.7K
11:48 20.71 20.71 20.56 20.61 1.6K
11:49 20.92 20.95 20.92 20.95 3.0K
11:50 20.84 20.86 20.76 20.76 3.9K
11:51 20.98 20.98 20.91 20.91 0.9K
11:52 20.70 20.71 20.70 20.71 1.9K
11:55 20.60 20.60 20.50 20.53 1.6K
11:56 20.51 20.51 20.32 20.40 1.5K
11:57 20.33 20.36 20.33 20.36 2.7K
11:58 20.04 20.04 20.00 20.00 2.7K
11:59 19.95 19.95 19.95 19.95 0.7K
12:00 19.96 19.96 19.94 19.94 1.3K
12:01 20.12 20.12 20.12 20.12 1.9K
12:02 20.11 20.11 20.11 20.11 1.2K
12:03 20.38 20.38 20.38 20.38 0.7K
12:04 20.47 20.50 20.41 20.42 8.2K
12:05 20.70 20.70 20.70 20.70 0.8K
12:06 20.88 20.88 20.76 20.79 2.4K
12:09 20.49 20.49 20.49 20.49 0.6K
12:10 20.81 20.81 20.81 20.81 2.9K
12:12 20.85 20.85 20.85 20.85 0.3K
12:14 20.94 20.94 20.94 20.94 0.8K
12:15 21.00 21.00 21.00 21.00 3.7K
12:16 20.51 20.51 20.51 20.51 1.8K
12:17 20.24 20.24 20.24 20.24 0.6K
12:18 20.38 20.38 20.25 20.25 0.4K
12:19 19.93 20.01 19.93 20.01 7.5K
12:21 20.16 20.16 20.16 20.16 1.0K
12:22 20.13 20.13 20.13 20.13 0.6K
12:23 19.78 19.81 19.78 19.81 1.6K
12:25 19.88 19.88 19.88 19.88 1.6K
12:27 19.76 19.76 19.76 19.76 0.7K
12:28 19.72 19.75 19.72 19.75 0.7K
12:31 19.97 19.97 19.97 19.97 0.3K
12:32 20.08 20.08 20.08 20.08 0.6K
12:35 19.99 19.99 19.99 19.99 1.7K
12:36 20.51 20.51 20.51 20.51 0.6K
12:37 20.58 20.58 20.45 20.54 0.5K
12:38 20.65 20.65 20.65 20.65 1.3K
12:39 20.88 20.88 20.88 20.88 1.1K
12:40 20.86 20.86 20.79 20.79 2.6K
12:41 20.71 20.71 20.71 20.71 1.9K
12:44 20.88 20.88 20.72 20.72 2.4K
12:48 20.65 20.65 20.65 20.65 0.8K
12:49 20.66 20.68 20.54 20.57 8.1K
12:50 20.60 20.63 20.60 20.63 0.3K
12:52 20.91 20.91 20.91 20.91 1.1K
12:54 20.62 20.62 20.62 20.62 0.8K
12:55 20.72 20.72 20.72 20.72 0.3K
12:58 20.79 20.79 20.79 20.79 1.2K
12:59 20.76 20.76 20.76 20.76 0.7K
13:03 21.11 21.11 21.11 21.11 0.7K
13:04 21.09 21.09 20.99 20.99 1.3K
13:06 21.00 21.00 21.00 21.00 0.8K
13:07 20.96 20.96 20.96 20.96 0.6K
13:11 20.71 20.71 20.71 20.71 0.2K
13:12 20.66 20.70 20.62 20.62 1.1K
13:13 20.64 20.64 20.37 20.37 5.7K
13:17 19.94 19.94 19.94 19.94 0.4K
13:18 19.90 19.99 19.90 19.99 10.0K
13:21 20.34 20.34 20.34 20.34 1.2K
13:24 20.59 20.59 20.59 20.59 0.2K
13:25 20.66 20.66 20.66 20.66 0.5K
13:26 20.66 20.66 20.66 20.66 1.1K
13:28 20.51 20.51 20.51 20.51 2.7K
13:30 20.34 20.34 20.34 20.34 0.1K
13:31 20.39 20.39 20.39 20.39 0.2K
13:33 20.53 20.53 20.53 20.53 2.4K
13:34 20.68 20.68 20.68 20.68 0.4K
13:35 20.80 20.80 20.80 20.80 2.6K
13:37 20.74 20.74 20.74 20.74 0.5K
13:43 21.20 21.20 21.08 21.08 1.6K
13:44 21.02 21.02 21.02 21.02 3.2K
13:45 21.01 21.01 20.76 20.76 0.4K
13:46 21.04 21.04 21.01 21.01 3.0K
13:49 21.41 21.55 21.41 21.55 4.9K
13:52 21.72 21.72 21.62 21.62 0.8K
13:53 21.59 21.59 21.59 21.59 0.2K
13:54 21.57 21.57 21.55 21.55 3.6K
13:55 21.57 21.57 21.57 21.57 0.6K
13:56 21.60 21.60 21.60 21.60 0.2K
13:57 21.60 21.60 21.60 21.60 1.3K
14:00 22.20 22.20 22.06 22.06 4.0K
14:01 22.08 22.12 22.08 22.12 0.7K
14:02 21.95 21.95 21.95 21.95 0.5K
14:04 21.95 21.95 21.95 21.95 0.8K
14:05 21.95 21.95 21.95 21.95 0.3K
14:08 21.72 21.72 21.72 21.72 0.2K
14:09 21.67 21.67 21.67 21.66 1.8K
14:13 21.63 21.63 21.61 21.61 0.2K
14:14 21.72 21.72 21.72 21.72 0.3K
14:15 21.43 21.46 21.43 21.46 4.4K
14:18 21.13 21.13 21.13 21.13 4.3K
14:22 21.22 21.30 21.22 21.30 2.7K
14:23 21.35 21.35 21.35 21.35 0.6K
14:24 21.39 21.39 21.39 21.39 0.5K
14:33 21.29 21.29 21.29 21.29 0.8K
14:38 21.03 21.03 21.03 21.03 0.1K
14:39 20.95 20.95 20.95 20.95 0.5K
14:40 20.96 20.96 20.96 20.96 0.3K
14:42 20.88 20.88 20.88 20.88 0.2K
14:43 20.78 20.78 20.78 20.78 1.9K
14:44 20.73 20.74 20.73 20.74 1.3K
14:45 20.72 20.72 20.55 20.55 1.8K
14:46 20.50 20.50 20.50 20.50 0.2K
14:48 20.89 20.89 20.89 20.89 2.8K
14:49 20.93 20.93 20.93 20.93 0.9K
14:51 20.87 20.87 20.87 20.87 0.4K
14:52 21.02 21.02 21.02 21.02 0.1K
14:53 21.00 21.00 21.00 21.00 2.4K
15:05 20.63 20.63 20.63 20.63 1.3K
15:08 20.64 20.64 20.64 20.64 0.8K
15:12 20.91 20.91 20.91 20.91 2.1K
15:14 21.44 21.44 21.44 21.44 0.9K
15:15 21.24 21.24 21.24 21.24 0.8K
15:17 20.91 20.91 20.91 20.91 0.3K
15:18 20.85 20.85 20.85 20.85 0.2K
15:25 21.55 21.55 21.55 21.55 0.5K
15:26 21.38 21.38 21.38 21.38 0.6K
15:27 21.42 21.42 21.42 21.42 0.4K
15:29 21.50 21.50 21.50 21.50 0.5K
15:32 21.84 21.84 21.84 21.84 0.4K
15:34 22.03 22.04 22.03 22.04 1.2K
15:36 22.04 22.04 21.70 21.70 5.9K
15:37 21.75 21.80 21.60 21.80 5.3K
15:39 21.82 21.82 21.82 21.82 0.2K
15:40 21.83 21.83 21.83 21.83 1.0K
15:41 21.81 21.82 21.80 21.80 6.3K
15:42 21.78 21.78 21.78 21.78 1.2K
15:45 22.07 22.11 22.07 22.11 2.4K
15:46 21.57 21.57 21.57 21.57 0.8K
15:47 21.59 21.59 21.58 21.58 7.7K
15:48 21.54 21.54 21.51 21.51 0.7K
15:49 21.57 21.57 21.57 21.57 0.2K
15:50 21.42 21.42 21.13 21.13 2.5K
15:53 21.22 21.22 21.22 21.22 0.3K
15:54 21.22 21.22 21.21 21.21 5.9K
15:55 21.12 21.12 21.10 21.10 0.9K
15:56 21.12 21.12 21.03 21.06 1.8K
15:57 21.01 21.13 21.00 21.13 1.1K
15:58 21.12 21.12 21.12 21.12 0.2K
15:59 21.05 21.31 21.05 21.31 17.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available