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 29.99 30.31 29.99 30.31 54.4K
09:31 30.22 30.22 29.50 29.50 2.0K
09:32 29.53 29.82 29.23 29.82 13.9K
09:33 29.69 30.02 29.69 30.02 0.3K
09:34 30.23 30.50 30.23 30.28 2.1K
09:35 30.43 30.43 29.75 29.75 2.6K
09:37 29.49 29.49 29.26 29.26 0.4K
09:38 29.26 29.58 29.14 29.58 6.5K
09:39 29.31 29.78 29.31 29.78 2.9K
09:40 29.21 29.21 29.09 29.08 1.8K
09:42 29.00 29.00 28.79 28.79 2.4K
09:43 28.78 29.05 28.78 29.05 3.2K
09:44 28.89 29.36 28.89 29.36 5.2K
09:45 29.23 29.23 29.23 29.23 0.6K
09:46 29.31 29.31 29.31 29.31 0.6K
09:47 29.60 29.60 29.60 29.60 2.2K
09:48 29.90 30.06 29.90 30.03 2.1K
09:50 29.36 30.06 29.36 30.06 4.7K
09:52 29.86 29.86 29.86 29.86 0.5K
09:54 29.46 29.49 29.46 29.49 0.8K
09:55 29.38 29.38 29.38 29.38 0.4K
09:56 29.09 29.17 29.08 29.17 1.1K
09:58 29.20 29.20 29.07 29.07 1.2K
09:59 28.78 28.78 28.78 28.78 0.9K
10:00 28.72 28.97 28.72 28.90 2.0K
10:01 28.76 28.76 28.49 28.49 1.4K
10:02 28.51 28.80 28.51 28.80 0.9K
10:03 29.13 29.13 29.03 29.03 1.6K
10:05 29.40 29.61 29.25 29.61 1.6K
10:06 29.80 29.80 29.80 29.80 1.1K
10:07 29.42 29.42 29.42 29.42 0.5K
10:09 29.40 29.40 29.19 29.19 0.9K
10:12 28.86 28.86 28.85 28.85 0.9K
10:13 29.18 29.57 29.18 29.57 0.4K
10:14 29.29 29.29 29.29 29.29 0.4K
10:15 29.58 29.58 29.58 29.58 0.7K
10:17 29.41 29.41 29.41 29.41 0.8K
10:18 29.80 29.80 29.80 29.80 1.5K
10:19 29.78 29.78 29.78 29.78 0.6K
10:21 30.07 30.07 30.07 30.07 0.5K
10:23 30.50 30.88 30.50 30.88 1.4K
10:24 30.85 31.56 30.85 31.55 12.6K
10:25 31.47 31.47 31.47 31.47 0.3K
10:26 31.47 31.50 31.47 31.50 3.0K
10:27 31.75 31.75 31.44 31.44 0.6K
10:28 31.33 31.33 31.24 31.24 1.7K
10:29 31.00 31.05 31.00 31.05 0.4K
10:30 31.04 31.22 31.04 31.22 8.6K
10:31 31.66 32.01 31.66 32.01 6.3K
10:33 32.15 32.27 32.15 32.27 0.5K
10:34 32.40 32.62 32.40 32.62 0.7K
10:35 32.50 32.50 32.24 32.24 3.8K
10:36 32.23 32.93 32.23 32.93 7.9K
10:37 33.00 33.00 32.63 32.63 4.5K
10:38 33.00 33.00 33.00 33.00 0.3K
10:39 32.85 32.95 32.85 32.91 2.1K
10:40 32.66 32.81 32.66 32.81 9.5K
10:41 32.85 32.88 32.85 32.88 1.0K
10:42 33.00 33.34 33.00 33.34 1.1K
10:43 33.08 33.08 32.68 32.68 3.8K
10:44 32.69 32.69 32.59 32.59 1.0K
10:45 32.71 32.71 32.71 32.71 0.8K
10:46 32.92 33.05 32.92 33.05 3.8K
10:48 32.64 32.68 32.63 32.66 7.3K
10:49 32.50 32.50 32.38 32.39 4.5K
10:50 32.35 32.35 32.35 32.35 1.3K
10:51 32.31 32.31 32.31 32.31 0.4K
10:52 32.31 32.31 32.31 32.31 0.3K
10:53 32.00 32.31 31.98 32.31 1.7K
10:54 32.15 32.15 32.15 32.15 0.6K
10:55 31.78 31.78 31.78 31.78 0.5K
10:57 31.43 31.62 31.43 31.48 2.7K
11:00 31.32 31.60 31.32 31.60 3.5K
11:03 31.47 31.67 31.47 31.67 2.9K
11:05 32.05 32.31 32.05 32.31 0.4K
11:06 32.35 32.36 32.35 32.36 1.6K
11:07 32.69 32.69 32.64 32.64 0.5K
11:08 32.64 32.64 32.64 32.64 0.3K
11:09 32.64 32.64 32.48 32.48 1.2K
11:11 32.78 32.78 32.62 32.62 0.7K
11:13 32.37 32.37 32.30 32.30 3.0K
11:14 31.73 31.73 31.59 31.59 1.4K
11:15 31.64 31.64 31.64 31.64 0.9K
11:16 31.49 31.49 31.49 31.49 0.1K
11:17 31.36 31.52 31.36 31.52 0.7K
11:18 31.44 31.44 31.44 31.44 2.0K
11:19 31.64 31.64 31.64 31.64 0.3K
11:20 31.57 31.57 31.57 31.57 1.8K
11:21 31.67 31.67 31.43 31.43 1.8K
11:22 31.41 31.41 31.21 31.21 1.8K
11:23 31.08 31.16 31.03 31.03 2.1K
11:24 30.99 31.27 30.99 31.27 1.0K
11:25 31.42 31.42 31.42 31.42 0.9K
11:27 31.01 31.01 31.01 31.01 0.9K
11:29 30.36 30.36 30.36 30.36 0.5K
11:30 30.27 30.70 30.27 30.70 2.5K
11:31 30.64 30.64 30.42 30.42 2.8K
11:32 30.66 30.66 30.66 30.66 0.2K
11:33 30.24 30.24 30.24 30.24 0.5K
11:34 30.20 30.82 30.20 30.82 4.2K
11:37 30.83 30.83 30.83 30.83 0.7K
11:40 31.01 31.01 31.01 31.01 0.1K
11:41 31.19 31.19 30.91 30.91 1.5K
11:43 31.08 31.08 31.08 31.08 3.6K
11:48 31.07 31.07 30.76 30.78 0.5K
11:49 30.79 30.79 30.57 30.57 0.8K
11:50 30.57 30.57 30.57 30.57 6.4K
11:51 30.39 30.39 30.39 30.39 0.8K
11:52 30.39 30.39 30.39 30.39 0.4K
11:53 30.53 30.68 30.53 30.68 0.8K
11:54 30.95 30.95 30.95 30.95 0.8K
11:55 31.04 31.04 31.04 31.04 0.2K
11:57 30.65 30.65 30.65 30.65 1.7K
11:59 30.41 30.44 30.41 30.44 1.4K
12:00 30.62 30.62 30.62 30.62 0.5K
12:01 30.28 30.28 30.28 30.28 0.7K
12:04 30.07 30.13 30.07 30.13 1.0K
12:05 29.80 29.80 29.80 29.80 0.9K
12:06 30.18 30.32 30.18 30.32 2.6K
12:12 30.98 30.98 30.98 30.98 0.3K
12:13 30.78 30.78 30.56 30.56 0.5K
12:14 30.23 30.23 30.12 30.12 0.8K
12:16 29.95 30.10 29.95 30.10 1.9K
12:18 29.55 29.55 29.55 29.55 0.5K
12:19 29.65 29.86 29.65 29.75 3.4K
12:20 29.73 29.73 29.73 29.73 0.7K
12:21 29.47 29.47 29.18 29.18 2.4K
12:22 28.96 28.96 28.95 28.95 2.7K
12:23 28.45 28.87 28.45 28.87 2.3K
12:25 29.06 29.06 29.06 29.06 0.7K
12:26 28.80 28.80 28.80 28.80 0.4K
12:27 28.53 28.53 28.22 28.22 4.3K
12:28 28.57 28.57 28.57 28.57 0.7K
12:30 28.96 28.96 28.96 28.96 1.0K
12:32 29.19 29.19 29.19 29.19 5.3K
12:34 29.25 29.25 29.25 29.25 0.5K
12:35 29.31 29.31 29.31 29.31 0.3K
12:36 29.53 29.58 29.53 29.58 2.4K
12:38 29.98 29.98 29.98 29.98 1.0K
12:39 29.70 29.70 29.53 29.53 1.6K
12:40 29.42 29.42 29.42 29.42 0.1K
12:41 29.21 29.32 29.21 29.32 0.3K
12:44 29.33 29.33 29.33 29.33 0.2K
12:45 29.49 29.49 29.49 29.49 0.7K
12:46 29.08 29.37 29.08 29.37 0.5K
12:47 29.25 29.25 29.25 29.25 1.2K
12:52 30.15 30.15 30.00 30.00 2.3K
12:59 30.48 30.48 30.46 30.46 0.5K
13:01 30.46 30.46 30.46 30.46 0.3K
13:02 31.27 31.61 31.27 31.36 1.4K
13:03 31.01 31.25 30.91 30.94 21.5K
13:04 30.94 30.94 30.94 30.94 0.7K
13:06 30.50 30.50 30.50 30.50 1.9K
13:09 30.09 30.09 30.00 30.00 20.0K
13:10 30.02 30.15 29.57 29.59 1.5K
13:11 29.70 29.70 29.70 29.70 0.9K
13:15 29.35 29.39 29.35 29.39 0.5K
13:17 29.51 29.51 29.51 29.51 1.3K
13:24 30.11 30.11 30.11 30.11 0.5K
13:28 30.47 30.47 30.47 30.47 0.3K
13:30 30.47 30.47 30.47 30.47 0.5K
13:32 30.64 30.64 30.64 30.64 0.8K
13:39 31.01 31.01 31.01 31.01 1.5K
13:41 30.29 30.29 30.29 30.29 0.1K
13:46 30.92 30.92 30.92 30.92 0.6K
13:49 30.84 30.84 30.84 30.84 0.5K
13:51 30.89 30.89 30.89 30.89 1.6K
13:57 31.21 31.21 31.21 31.21 1.1K
13:58 31.33 31.33 31.33 31.33 1.0K
14:00 30.94 30.94 30.94 30.94 0.3K
14:02 31.23 31.23 31.23 31.23 0.5K
14:05 31.59 31.59 31.59 31.59 0.6K
14:09 30.71 30.71 30.71 30.71 0.3K
14:10 30.48 30.48 30.48 30.48 1.5K
14:23 31.43 31.43 31.43 31.43 0.5K
14:26 31.77 31.77 31.77 31.77 0.4K
14:29 31.87 31.87 31.87 31.87 5.1K
14:32 32.21 32.21 32.21 32.21 0.7K
14:34 31.73 31.73 31.73 31.73 0.2K
14:36 31.57 31.57 31.57 31.57 0.6K
14:38 31.99 31.99 31.99 31.99 0.2K
14:39 31.79 31.79 31.79 31.79 0.4K
14:41 31.69 31.69 31.69 31.69 0.1K
14:42 32.00 32.00 32.00 32.00 0.1K
14:44 32.12 32.21 32.12 32.21 1.0K
14:45 31.69 31.69 31.69 31.69 0.1K
14:46 31.50 31.50 31.50 31.50 0.9K
14:48 31.43 31.43 31.43 31.43 0.4K
14:51 31.69 31.69 31.69 31.69 1.1K
14:54 31.25 31.25 31.25 31.25 0.7K
14:56 30.86 30.86 30.86 30.86 1.9K
15:08 30.94 30.94 30.94 30.94 1.3K
15:17 30.79 30.79 30.79 30.79 0.8K
15:24 30.79 30.79 30.79 30.79 5.1K
15:27 30.77 30.77 30.77 30.77 0.4K
15:29 30.53 30.53 30.53 30.53 1.1K
15:40 29.96 29.96 29.96 29.96 0.9K
15:41 29.60 29.82 29.60 29.82 1.2K
15:42 29.71 29.71 29.71 29.71 0.2K
15:43 29.68 29.68 29.65 29.65 0.9K
15:45 29.67 29.67 29.67 29.67 0.5K
15:47 30.02 30.02 30.02 30.02 0.1K
15:48 29.95 29.95 29.95 29.95 0.3K
15:49 30.00 30.00 29.99 29.99 0.8K
15:50 30.47 30.92 30.47 30.92 2.0K
15:59 31.64 31.64 31.50 31.50 17.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available