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 28.48 28.48 27.51 27.51 101.5K
09:31 27.70 27.71 27.44 27.44 6.6K
09:32 27.32 27.62 27.32 27.32 4.7K
09:33 27.68 27.97 27.68 27.90 2.5K
09:34 27.63 27.63 27.63 27.63 0.6K
09:35 27.63 27.63 27.45 27.45 1.4K
09:36 27.34 27.66 27.19 27.51 8.8K
09:37 26.94 26.94 26.94 26.94 0.2K
09:38 26.91 27.30 26.91 27.11 4.8K
09:39 27.13 27.44 27.06 27.40 3.9K
09:41 27.20 27.20 27.20 27.20 1.3K
09:42 27.39 27.58 27.37 27.58 2.0K
09:43 27.48 27.48 27.48 27.48 0.1K
09:44 27.47 27.47 27.47 27.47 1.1K
09:45 27.75 27.78 27.75 27.78 1.3K
09:46 27.78 27.85 27.75 27.85 2.6K
09:47 27.85 27.85 27.85 27.85 1.3K
09:48 27.85 27.92 27.70 27.70 5.4K
09:50 27.30 27.30 27.30 27.30 0.1K
09:51 27.41 27.70 27.41 27.70 3.3K
09:52 28.10 28.11 28.06 28.11 2.9K
09:53 28.24 28.50 28.24 28.50 0.9K
09:54 28.02 28.02 28.02 28.02 0.2K
09:56 27.88 27.88 27.83 27.83 2.1K
09:57 27.89 27.89 27.89 27.89 1.6K
09:58 28.00 28.24 28.00 28.24 0.7K
09:59 28.40 28.40 28.37 28.39 4.9K
10:00 28.47 28.76 28.12 28.76 3.1K
10:01 28.67 28.80 28.67 28.80 2.4K
10:03 29.27 29.27 29.27 29.27 0.5K
10:04 29.18 29.18 29.18 29.18 1.2K
10:05 29.25 29.45 29.25 29.39 6.8K
10:06 29.32 29.32 29.32 29.32 3.2K
10:08 29.14 29.14 29.14 29.14 0.4K
10:09 29.14 29.22 29.14 29.22 1.8K
10:10 29.12 29.12 29.07 29.07 3.1K
10:11 29.07 29.07 29.07 29.07 1.5K
10:12 28.82 28.82 28.80 28.80 3.0K
10:13 28.97 28.97 28.97 28.97 0.4K
10:14 28.82 28.88 28.82 28.88 1.3K
10:16 29.24 29.24 29.11 29.11 3.7K
10:18 29.32 29.32 29.04 29.04 0.3K
10:19 29.18 29.18 29.10 29.10 1.0K
10:20 29.17 29.17 29.10 29.10 0.5K
10:21 29.31 29.34 29.28 29.34 4.3K
10:22 29.40 29.40 29.32 29.32 8.6K
10:23 29.00 29.42 29.00 29.30 1.3K
10:25 29.00 29.02 29.00 29.02 0.9K
10:26 29.01 29.01 29.01 29.01 0.1K
10:27 29.32 29.55 29.32 29.50 1.8K
10:28 29.59 29.59 29.47 29.52 1.7K
10:29 29.55 29.55 29.47 29.47 2.5K
10:31 28.73 28.73 28.63 28.63 1.6K
10:32 28.59 28.70 28.59 28.70 1.5K
10:33 28.81 28.96 28.81 28.96 2.0K
10:34 29.00 29.00 28.87 28.87 4.8K
10:37 28.52 28.53 28.52 28.53 1.9K
10:38 28.43 28.50 28.43 28.50 5.5K
10:39 28.81 28.85 28.81 28.85 1.2K
10:40 28.56 28.69 28.56 28.69 8.0K
10:41 28.41 28.42 28.41 28.42 2.0K
10:42 28.48 28.58 28.48 28.58 0.7K
10:43 28.51 28.56 28.51 28.56 6.0K
10:44 28.23 28.38 28.23 28.25 1.5K
10:45 28.15 28.40 28.15 28.34 1.5K
10:46 28.39 28.39 28.39 28.39 3.9K
10:49 28.10 28.10 27.97 27.97 3.0K
10:50 27.78 27.78 27.78 27.78 0.3K
10:51 28.11 28.11 28.05 28.05 1.2K
10:52 28.03 28.03 28.03 28.03 1.8K
10:53 28.04 28.04 28.04 28.04 0.4K
10:54 27.78 27.78 27.65 27.65 0.8K
10:55 27.76 27.76 27.76 27.76 1.0K
10:57 27.57 27.61 27.57 27.61 1.1K
10:58 27.59 27.59 27.50 27.50 2.1K
10:59 27.62 27.62 27.33 27.43 5.7K
11:00 27.66 27.66 27.54 27.54 3.3K
11:01 27.57 27.57 27.57 27.57 0.9K
11:02 27.65 27.83 27.65 27.77 1.5K
11:04 28.03 28.03 28.03 28.03 6.4K
11:05 27.91 27.91 27.91 27.91 0.7K
11:06 27.49 27.49 27.49 27.49 2.1K
11:07 27.57 27.57 27.57 27.57 2.0K
11:08 27.71 27.71 27.49 27.49 3.0K
11:09 27.44 27.48 27.44 27.48 1.5K
11:10 27.40 27.40 27.40 27.40 0.2K
11:11 27.02 27.09 27.02 27.09 2.5K
11:12 27.00 27.00 26.91 27.00 3.2K
11:13 26.97 26.97 26.86 26.93 1.2K
11:14 27.04 27.04 26.90 26.90 2.2K
11:15 26.87 26.87 26.80 26.80 7.5K
11:16 26.75 26.82 26.75 26.82 0.6K
11:17 26.75 26.75 26.57 26.57 8.8K
11:18 26.50 26.65 26.46 26.65 2.6K
11:19 26.75 27.04 26.75 27.04 7.0K
11:20 27.03 27.07 27.03 27.07 1.1K
11:21 27.15 27.27 27.15 27.27 1.7K
11:22 27.41 27.41 27.27 27.27 3.8K
11:23 27.01 27.03 27.01 27.03 1.6K
11:24 27.01 27.01 27.01 27.01 0.5K
11:26 26.81 26.91 26.81 26.91 2.0K
11:30 26.60 26.97 26.60 26.97 3.9K
11:31 26.99 26.99 26.96 26.96 2.7K
11:34 27.16 27.16 27.16 27.16 6.8K
11:35 27.10 27.10 27.10 27.10 0.9K
11:38 27.18 27.18 27.18 27.18 0.3K
11:40 27.30 27.40 27.30 27.40 2.2K
11:42 27.33 27.33 27.33 27.33 0.3K
11:45 27.28 27.28 27.28 27.28 0.2K
11:47 26.87 26.96 26.87 26.95 2.2K
11:49 26.87 26.87 26.87 26.87 2.7K
11:50 26.74 26.74 26.74 26.74 0.5K
11:51 26.51 26.53 26.51 26.53 4.3K
11:53 26.18 26.18 26.18 26.18 0.3K
11:54 26.53 26.53 26.53 26.53 0.4K
11:55 26.50 26.50 26.50 26.50 0.3K
11:56 26.76 26.76 26.76 26.76 1.2K
12:01 26.51 26.51 26.51 26.51 0.7K
12:07 26.17 26.17 26.17 26.17 0.6K
12:10 26.23 26.23 26.23 26.23 3.0K
12:13 26.35 26.35 26.35 26.35 9.2K
12:17 25.70 25.71 25.70 25.71 1.5K
12:18 25.63 25.63 25.42 25.42 27.7K
12:25 24.90 24.90 24.90 24.90 0.3K
12:26 25.19 25.19 25.11 25.11 6.0K
12:27 25.13 25.13 25.04 25.13 2.3K
12:28 25.22 25.23 25.14 25.14 8.2K
12:29 25.15 25.15 25.15 25.15 0.4K
12:30 25.30 25.30 25.30 25.30 0.2K
12:31 25.19 25.19 24.76 24.76 2.2K
12:33 24.85 24.87 24.85 24.87 3.8K
12:34 24.74 24.74 24.74 24.74 2.2K
12:37 24.27 24.27 24.14 24.14 5.8K
12:38 24.01 24.01 23.93 23.93 14.9K
12:39 23.75 23.75 23.75 23.75 2.6K
12:40 23.93 23.93 23.60 23.60 19.4K
12:41 23.60 23.82 23.60 23.82 4.3K
12:44 23.84 23.97 23.84 23.97 4.4K
12:45 23.83 23.83 23.83 23.83 1.0K
12:46 23.83 23.83 23.83 23.83 3.7K
12:47 23.80 23.80 23.80 23.80 1.2K
12:48 24.47 24.47 24.15 24.15 2.6K
12:49 24.20 24.22 24.20 24.22 3.2K
12:50 24.26 24.26 23.93 23.93 3.2K
12:52 24.01 24.11 24.01 24.11 1.9K
12:53 24.05 24.05 24.05 24.05 2.3K
12:57 23.73 23.80 23.73 23.80 2.9K
12:59 23.56 23.56 23.50 23.50 1.9K
13:00 23.68 23.68 23.68 23.68 0.1K
13:01 23.77 23.77 23.49 23.52 4.4K
13:03 23.75 23.83 23.70 23.83 2.0K
13:04 23.88 23.88 23.88 23.88 0.7K
13:05 24.03 24.03 24.03 24.03 1.0K
13:08 23.65 23.65 23.55 23.55 2.7K
13:13 23.41 23.41 23.41 23.41 0.4K
13:14 23.59 23.59 23.59 23.59 0.2K
13:15 23.99 23.99 23.99 23.99 1.5K
13:16 24.10 24.10 24.10 24.10 32.8K
13:21 23.68 23.68 23.68 23.68 5.7K
13:22 23.40 23.40 23.40 23.40 0.4K
13:24 23.62 23.62 23.62 23.62 0.3K
13:28 23.11 23.11 23.11 23.11 2.0K
13:29 23.33 23.33 23.33 23.33 0.2K
13:30 23.09 23.09 23.09 23.09 0.8K
13:31 23.09 23.09 23.07 23.07 1.1K
13:32 23.47 23.47 23.47 23.47 0.2K
13:33 23.39 23.39 23.21 23.21 1.3K
13:35 23.85 23.85 23.85 23.85 9.2K
13:36 23.66 23.66 23.66 23.66 0.9K
13:38 23.78 23.78 23.73 23.73 1.0K
13:39 23.73 23.73 23.73 23.73 0.3K
13:40 24.00 24.00 24.00 24.00 2.8K
13:41 24.00 24.00 23.99 23.99 20.9K
13:43 24.50 24.50 24.50 24.50 3.8K
13:45 24.38 24.38 24.10 24.10 0.3K
13:46 24.10 24.10 23.94 23.94 0.8K
13:47 23.90 23.90 23.90 23.90 0.6K
13:48 24.05 24.05 24.05 24.05 0.3K
13:49 23.94 23.94 23.94 23.94 1.0K
13:54 23.94 23.94 23.94 23.94 0.5K
13:58 24.18 24.18 24.18 24.18 0.7K
14:01 24.18 24.18 24.18 24.18 1.0K
14:02 24.10 24.10 24.10 24.10 0.4K
14:03 24.12 24.12 24.12 24.12 1.0K
14:06 23.91 24.05 23.91 24.05 2.3K
14:08 23.86 23.86 23.86 23.86 0.3K
14:16 24.27 24.27 24.27 24.27 0.2K
14:22 24.29 24.29 24.16 24.16 1.7K
14:23 24.30 24.30 24.30 24.30 1.8K
14:25 24.31 24.31 24.12 24.12 13.4K
14:26 23.96 23.96 23.96 23.96 0.2K
14:28 23.86 23.86 23.78 23.78 1.3K
14:29 23.79 23.79 23.79 23.79 0.2K
14:30 23.92 24.99 23.92 24.99 14.1K
14:31 24.21 24.21 24.21 24.21 1.1K
14:32 24.27 24.27 24.27 24.27 0.4K
14:35 23.73 23.76 23.73 23.76 5.3K
14:39 23.69 23.69 23.69 23.69 1.6K
14:43 23.36 23.36 23.36 23.36 0.6K
14:46 23.59 23.59 23.59 23.59 0.3K
14:48 23.62 23.62 23.62 23.62 4.4K
14:52 23.55 23.55 23.55 23.55 0.7K
14:53 23.60 23.60 23.60 23.60 0.5K
15:00 22.97 22.97 22.97 22.97 0.6K
15:03 23.01 23.01 23.01 23.01 0.6K
15:05 22.64 22.64 22.64 22.64 0.2K
15:06 22.55 22.55 22.54 22.54 2.5K
15:08 22.34 22.34 22.34 22.34 3.2K
15:09 22.02 22.02 22.01 22.01 1.5K
15:11 22.22 22.22 22.22 22.22 2.6K
15:17 21.67 21.69 21.63 21.63 2.3K
15:19 21.51 21.51 21.51 21.51 0.3K
15:20 21.70 21.81 21.70 21.81 1.0K
15:21 21.76 21.78 21.75 21.75 2.6K
15:22 21.56 21.56 21.56 21.56 2.2K
15:23 21.82 21.82 21.82 21.82 0.3K
15:24 21.77 21.86 21.77 21.86 1.5K
15:26 21.85 21.85 21.85 21.85 0.2K
15:30 21.81 21.81 21.81 21.81 1.0K
15:33 21.52 21.52 21.52 21.52 1.5K
15:35 21.27 21.27 21.27 21.27 0.3K
15:36 21.17 21.17 21.17 21.17 1.2K
15:38 20.88 21.00 20.88 21.00 0.9K
15:40 20.85 21.22 20.85 21.22 6.1K
15:42 21.33 21.34 21.22 21.22 2.1K
15:43 21.04 21.04 21.04 21.04 0.4K
15:45 20.94 20.94 20.94 20.94 0.3K
15:47 20.85 20.91 20.85 20.91 5.0K
15:50 21.15 21.15 21.15 21.15 0.5K
15:51 21.35 21.39 21.35 21.39 3.3K
15:53 21.55 21.55 21.52 21.53 1.3K
15:58 21.80 21.80 21.80 21.80 0.2K
15:59 21.83 22.24 21.83 22.06 29.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available