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 35.05 35.90 35.05 35.90 25.4K
09:31 35.96 36.00 35.88 35.88 5.8K
09:32 37.00 37.16 37.00 37.16 1.0K
09:33 37.37 38.00 37.37 37.97 8.2K
09:34 37.96 37.96 37.34 37.34 2.9K
09:35 37.49 37.49 36.64 36.64 5.0K
09:36 36.79 36.79 36.51 36.51 2.0K
09:37 36.33 36.33 36.00 36.00 4.1K
09:38 36.50 36.50 36.11 36.11 3.2K
09:39 36.41 36.41 36.41 36.41 0.3K
09:40 36.38 36.41 36.38 36.41 3.4K
09:41 36.50 36.50 36.50 36.50 1.2K
09:42 36.80 36.80 36.51 36.65 0.9K
09:43 36.39 36.51 36.39 36.51 1.5K
09:44 37.05 37.05 36.92 36.92 2.8K
09:45 37.15 37.15 37.11 37.11 3.8K
09:46 37.41 37.54 37.41 37.54 1.6K
09:47 37.37 37.37 37.13 37.17 3.5K
09:48 37.24 37.24 37.24 37.24 1.1K
09:49 37.16 37.25 37.16 37.24 8.6K
09:50 37.72 37.72 37.72 37.72 0.9K
09:51 37.73 37.73 37.27 37.27 0.9K
09:52 37.11 37.11 36.92 36.92 1.9K
09:53 37.00 37.04 37.00 37.04 1.0K
09:54 37.21 37.21 37.21 37.21 2.6K
09:55 37.72 38.00 37.72 38.00 8.6K
09:56 38.00 38.02 37.90 38.02 8.6K
09:57 38.03 38.03 37.66 37.66 4.6K
09:58 37.57 37.57 37.51 37.51 3.1K
09:59 37.52 37.52 37.52 37.52 1.1K
10:01 37.80 37.80 37.80 37.80 2.6K
10:02 37.88 38.33 37.85 38.23 2.7K
10:03 38.21 38.50 38.21 38.50 7.2K
10:04 38.35 38.54 38.35 38.49 11.5K
10:06 37.91 37.91 37.90 37.90 3.7K
10:07 37.94 38.40 37.94 38.40 0.8K
10:08 38.32 38.32 38.32 38.32 1.8K
10:09 38.11 38.11 38.11 38.11 0.3K
10:10 38.17 38.29 38.17 38.24 2.5K
10:11 38.17 38.17 38.17 38.16 2.1K
10:13 37.71 38.07 37.71 38.07 1.9K
10:14 38.39 38.39 38.39 38.39 6.8K
10:15 38.47 38.47 38.45 38.45 1.1K
10:16 38.77 38.77 38.74 38.74 2.6K
10:17 38.70 38.79 38.56 38.56 3.5K
10:18 38.93 39.04 38.93 39.04 12.8K
10:19 39.10 39.10 38.91 38.91 2.3K
10:20 38.97 38.99 38.76 38.93 2.0K
10:21 38.84 38.84 38.60 38.60 5.4K
10:24 38.94 39.13 38.94 39.13 3.4K
10:25 39.47 39.51 39.47 39.51 1.9K
10:26 39.47 39.85 39.47 39.76 4.5K
10:27 39.82 40.13 39.63 40.13 9.8K
10:28 40.37 40.99 40.37 40.99 5.4K
10:29 40.91 41.28 40.91 41.25 7.5K
10:30 41.42 41.42 41.23 41.29 29.2K
10:31 41.25 41.25 40.74 40.94 21.0K
10:32 40.94 41.07 40.94 41.02 3.0K
10:33 41.73 41.87 41.57 41.59 10.4K
10:34 41.38 41.73 41.18 41.73 2.4K
10:35 41.78 41.87 41.65 41.65 3.9K
10:36 42.00 42.33 42.00 42.20 5.8K
10:37 42.05 42.05 41.76 41.90 5.7K
10:38 42.17 42.17 41.99 41.99 4.0K
10:39 41.74 41.98 41.74 41.98 0.7K
10:40 41.82 41.82 41.48 41.48 4.8K
10:41 41.58 41.58 41.22 41.23 3.3K
10:42 41.23 41.23 41.03 41.05 2.9K
10:43 41.07 41.07 40.96 40.96 1.3K
10:44 41.06 41.06 40.90 41.03 2.3K
10:45 41.12 41.32 40.65 41.32 2.2K
10:46 41.33 41.44 41.18 41.44 1.4K
10:47 41.95 41.95 41.91 41.91 1.8K
10:48 42.12 42.26 42.03 42.10 2.3K
10:49 42.14 42.23 41.89 41.89 2.8K
10:50 41.97 41.97 41.90 41.90 1.3K
10:51 41.85 42.03 41.85 42.03 2.5K
10:52 42.34 42.34 42.02 42.28 2.6K
10:53 42.40 42.40 42.01 42.03 2.0K
10:54 42.42 42.51 42.42 42.51 1.1K
10:55 42.80 42.80 42.80 42.80 2.5K
10:57 42.41 42.41 42.22 42.23 2.9K
10:58 42.24 42.24 42.24 42.24 1.0K
10:59 41.95 42.02 41.95 42.02 0.5K
11:00 42.09 42.29 42.09 42.29 0.6K
11:01 42.17 42.17 42.17 42.17 0.8K
11:02 42.45 42.45 42.45 42.45 1.2K
11:03 42.03 42.28 42.03 42.28 2.3K
11:04 42.35 42.35 42.02 42.12 1.7K
11:05 41.89 41.99 41.89 41.99 0.6K
11:06 42.07 42.23 42.07 42.23 1.3K
11:07 42.42 42.42 42.29 42.34 3.3K
11:08 42.17 42.22 42.17 42.22 1.3K
11:10 42.21 42.27 42.21 42.27 0.3K
11:11 42.27 42.27 42.08 42.08 2.0K
11:12 42.48 42.61 42.48 42.61 6.4K
11:13 42.30 42.35 42.30 42.35 2.0K
11:14 42.18 42.18 42.18 42.18 0.6K
11:15 42.24 42.24 42.24 42.24 0.1K
11:16 42.56 42.56 42.42 42.42 1.2K
11:17 42.61 42.61 42.61 42.61 1.5K
11:18 42.68 42.68 42.28 42.28 1.4K
11:20 42.31 42.31 42.31 42.31 1.1K
11:23 42.47 42.47 42.10 42.30 5.4K
11:24 42.45 42.52 42.42 42.42 2.2K
11:26 42.20 42.20 41.98 41.98 9.6K
11:27 42.11 42.11 42.10 42.10 3.4K
11:29 42.12 42.12 42.12 42.12 0.2K
11:31 42.36 42.70 42.36 42.70 1.0K
11:32 42.78 42.84 42.78 42.84 0.9K
11:33 42.69 42.69 42.69 42.69 0.7K
11:34 42.95 42.95 42.65 42.65 0.7K
11:35 42.65 42.81 42.52 42.52 2.3K
11:36 42.68 42.68 42.68 42.68 1.1K
11:38 42.85 42.85 42.85 42.85 0.2K
11:39 42.99 43.08 42.99 43.08 10.3K
11:40 42.92 42.92 42.88 42.88 1.1K
11:41 43.08 43.28 43.06 43.06 2.0K
11:42 43.03 43.03 43.00 43.00 1.3K
11:43 42.79 42.79 42.79 42.79 0.1K
11:44 43.00 43.00 42.89 42.89 4.8K
11:46 43.19 43.19 43.14 43.14 3.5K
11:47 43.37 43.37 43.33 43.33 1.0K
11:48 43.33 43.50 43.33 43.50 2.7K
11:50 43.53 43.53 43.45 43.45 1.3K
11:51 43.16 43.16 43.16 43.16 0.3K
11:52 43.06 43.06 42.95 42.95 0.4K
11:53 43.02 43.06 43.02 43.06 1.5K
11:54 42.56 42.56 42.56 42.56 0.6K
11:55 42.71 42.74 42.71 42.74 2.4K
11:56 42.90 42.92 42.90 42.92 1.8K
11:57 42.82 42.86 42.82 42.86 0.6K
11:58 42.98 42.98 42.98 42.98 2.1K
11:59 43.16 43.16 43.16 43.16 0.1K
12:00 43.16 43.16 43.16 43.16 5.1K
12:01 43.15 43.15 43.15 43.15 0.5K
12:02 43.40 43.45 43.40 43.45 0.8K
12:04 43.53 43.53 43.53 43.53 1.2K
12:06 43.49 43.62 43.49 43.62 1.6K
12:07 43.49 43.49 43.49 43.49 0.8K
12:10 43.43 43.43 43.43 43.43 1.1K
12:11 43.57 43.57 43.57 43.57 1.2K
12:12 43.57 43.57 43.54 43.54 0.9K
12:13 43.52 43.52 43.52 43.52 0.5K
12:14 43.63 43.63 43.63 43.63 0.3K
12:15 43.59 43.59 43.55 43.55 2.2K
12:16 43.35 43.48 43.31 43.31 1.6K
12:17 43.49 43.65 43.49 43.65 0.8K
12:18 43.61 43.61 43.61 43.61 0.4K
12:20 43.42 43.42 43.30 43.30 0.6K
12:23 43.08 43.08 43.02 43.07 4.4K
12:24 43.05 43.05 43.05 43.05 7.5K
12:25 43.00 43.00 43.00 43.00 0.2K
12:26 42.95 42.95 42.95 42.95 1.6K
12:27 42.98 42.98 42.97 42.97 0.9K
12:29 43.14 43.19 43.14 43.19 0.8K
12:31 43.33 43.39 43.31 43.36 0.7K
12:33 43.26 43.26 43.26 43.26 0.2K
12:34 43.62 43.62 43.62 43.62 0.3K
12:37 43.77 43.88 43.77 43.88 0.4K
12:39 43.98 44.17 43.98 44.17 6.7K
12:40 43.88 43.88 43.88 43.88 0.3K
12:41 43.95 43.95 43.81 43.81 1.3K
12:42 43.67 43.80 43.67 43.80 0.6K
12:43 43.59 43.59 43.59 43.59 2.6K
12:44 43.60 43.60 43.53 43.53 1.2K
12:45 43.31 43.31 43.31 43.31 0.3K
12:46 43.28 43.30 43.28 43.30 4.4K
12:47 43.37 43.37 43.37 43.37 0.4K
12:48 43.28 43.28 43.28 43.28 0.1K
12:49 43.40 43.40 43.40 43.40 0.7K
12:51 43.00 43.00 42.90 42.90 1.5K
12:52 42.85 42.87 42.70 42.70 1.5K
12:53 42.74 42.74 42.74 42.74 0.2K
12:54 42.76 42.76 42.76 42.76 0.4K
12:55 42.84 42.84 42.84 42.84 0.8K
12:57 42.66 42.66 42.65 42.65 7.1K
12:58 42.61 42.71 42.61 42.71 0.6K
13:00 42.91 42.91 42.91 42.91 1.1K
13:03 42.95 42.95 42.95 42.95 0.4K
13:04 43.00 43.00 43.00 43.00 0.3K
13:05 43.08 43.08 43.08 43.08 0.6K
13:08 43.09 43.09 43.09 43.09 0.3K
13:09 43.06 43.06 43.06 43.06 0.4K
13:10 43.09 43.09 43.09 43.09 0.2K
13:11 43.07 43.07 43.07 43.07 1.6K
13:14 43.03 43.03 43.03 43.03 0.4K
13:16 43.03 43.03 43.03 43.03 3.3K
13:18 43.10 43.10 43.10 43.10 0.1K
13:20 43.25 43.25 43.25 43.25 0.3K
13:21 43.30 43.30 43.30 43.30 0.4K
13:22 43.41 43.41 43.41 43.41 0.6K
13:24 43.23 43.23 43.23 43.23 1.4K
13:27 43.16 43.16 43.16 43.16 3.5K
13:28 43.25 43.25 43.25 43.25 0.8K
13:34 43.29 43.34 43.29 43.34 1.2K
13:35 43.41 43.41 43.39 43.39 0.6K
13:37 43.57 43.57 43.57 43.57 2.0K
13:41 43.17 43.17 43.17 43.17 0.6K
13:44 42.98 42.98 42.98 42.98 0.3K
13:45 43.10 43.10 43.10 43.10 0.7K
13:48 43.04 43.04 43.04 43.04 0.3K
13:49 43.05 43.05 43.05 43.05 1.0K
13:54 43.21 43.21 43.21 43.21 0.2K
13:56 43.33 43.33 43.33 43.33 2.3K
14:01 43.62 43.62 43.60 43.60 0.4K
14:02 43.51 43.51 43.51 43.51 0.5K
14:07 43.60 43.60 43.60 43.60 0.2K
14:09 43.51 43.51 43.51 43.51 0.1K
14:10 43.53 43.53 43.53 43.53 0.2K
14:12 43.27 43.27 43.27 43.27 4.2K
14:14 43.35 43.35 43.35 43.35 0.8K
14:18 43.29 43.29 43.29 43.29 0.2K
14:21 43.30 43.44 43.30 43.44 0.8K
14:25 43.55 43.55 43.55 43.55 0.2K
14:27 43.43 43.43 43.43 43.43 0.3K
14:30 43.25 43.25 43.25 43.25 0.4K
14:31 43.65 43.65 43.65 43.65 0.3K
14:33 43.77 43.77 43.77 43.77 0.1K
14:34 43.84 43.84 43.84 43.84 0.7K
14:40 43.90 43.90 43.90 43.90 1.2K
14:41 43.71 43.71 43.71 43.71 0.9K
14:43 43.19 43.19 43.19 43.19 0.9K
14:45 43.17 43.17 43.17 43.17 0.2K
14:46 43.23 43.23 43.23 43.23 0.6K
14:47 42.98 43.10 42.98 43.09 1.1K
14:49 42.87 42.87 42.71 42.71 1.6K
14:50 42.85 42.92 42.74 42.74 2.0K
14:52 43.04 43.04 43.04 43.04 7.0K
14:53 42.85 42.89 42.85 42.89 0.8K
14:54 42.98 42.98 42.98 42.98 0.6K
14:59 42.78 42.78 42.78 42.78 0.2K
15:02 42.82 42.82 42.82 42.82 0.3K
15:05 42.41 42.41 42.25 42.38 17.5K
15:06 42.61 42.61 42.61 42.61 0.7K
15:08 42.73 42.73 42.73 42.73 0.2K
15:10 42.83 42.83 42.83 42.83 1.9K
15:15 42.61 42.62 42.61 42.62 0.5K
15:19 42.73 42.73 42.73 42.73 0.4K
15:23 42.74 42.74 42.74 42.74 0.6K
15:24 42.84 42.84 42.84 42.84 0.6K
15:25 42.98 42.98 42.98 42.98 0.3K
15:27 43.11 43.11 43.11 43.11 1.7K
15:28 43.19 43.19 43.19 43.19 0.5K
15:29 43.04 43.27 43.04 43.27 3.1K
15:30 43.48 43.48 43.48 43.48 7.1K
15:31 43.46 43.46 43.38 43.38 1.3K
15:35 43.09 43.09 43.00 43.00 2.1K
15:38 42.90 42.90 42.90 42.90 0.9K
15:39 42.83 42.83 42.70 42.70 7.2K
15:41 42.78 42.78 42.78 42.78 2.6K
15:45 42.77 42.77 42.77 42.77 0.3K
15:46 42.84 42.84 42.84 42.84 0.3K
15:47 42.60 42.60 42.50 42.50 4.1K
15:48 42.48 42.48 42.48 42.48 3.6K
15:49 42.31 42.31 42.31 42.31 0.7K
15:52 42.78 42.78 42.78 42.78 4.4K
15:54 42.36 42.36 42.36 42.36 3.3K
15:55 42.35 42.35 42.09 42.18 1.6K
15:56 42.28 42.56 42.28 42.46 9.4K
15:57 42.77 42.77 42.77 42.77 2.9K
15:58 42.92 42.92 42.92 42.92 1.2K
15:59 42.98 43.10 42.98 43.10 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available