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 87.95 87.95 83.31 83.93 119.5K
09:31 84.90 86.59 84.49 84.49 9.1K
09:32 84.02 85.21 82.59 82.59 14.0K
09:33 82.65 82.94 82.10 82.18 16.8K
09:34 82.10 82.10 80.26 80.85 12.6K
09:35 81.08 81.26 80.57 80.62 7.3K
09:36 80.92 80.92 79.70 79.70 19.2K
09:37 79.04 79.78 78.24 79.78 8.8K
09:38 79.51 79.59 78.46 78.46 11.7K
09:39 77.72 77.96 77.36 77.70 7.3K
09:40 77.83 79.57 77.83 78.64 12.1K
09:41 79.41 80.08 79.05 79.05 19.2K
09:42 78.71 78.79 78.11 78.79 10.0K
09:43 78.62 79.17 78.62 78.96 6.4K
09:44 78.64 78.64 78.00 78.00 5.1K
09:45 77.96 80.22 77.96 79.40 5.3K
09:46 79.93 80.52 79.85 80.52 1.6K
09:47 80.54 81.21 80.54 81.21 7.4K
09:48 80.70 81.08 80.62 81.02 11.3K
09:49 82.14 82.14 81.36 81.70 7.8K
09:50 80.66 81.47 80.49 81.47 7.1K
09:51 80.30 81.16 80.30 81.15 2.4K
09:52 82.21 82.82 82.21 82.46 6.5K
09:53 82.45 82.45 82.45 82.45 2.1K
09:54 82.37 83.00 82.37 83.00 2.3K
09:55 83.62 84.08 83.58 83.88 4.1K
09:56 84.07 84.07 82.96 83.78 10.6K
09:57 83.63 84.15 83.63 84.15 2.6K
09:58 83.42 83.42 83.05 83.10 4.9K
09:59 83.54 84.00 83.54 83.87 2.9K
10:00 83.77 84.40 83.77 84.40 9.4K
10:01 84.40 84.40 83.58 84.38 6.4K
10:02 84.22 85.21 84.22 85.21 5.6K
10:03 85.32 86.27 85.32 86.03 9.8K
10:04 87.67 87.67 87.67 87.67 5.7K
10:05 86.75 86.93 85.35 85.35 7.6K
10:06 84.92 84.92 83.77 83.82 10.4K
10:07 84.06 84.76 84.06 84.74 3.1K
10:08 83.24 83.24 83.01 83.01 5.9K
10:09 83.65 84.01 83.65 84.01 0.9K
10:10 84.14 84.14 83.65 83.65 3.2K
10:11 83.50 83.50 83.50 83.50 2.3K
10:12 83.23 83.62 83.23 83.62 3.8K
10:13 83.07 83.07 82.79 82.98 4.4K
10:14 82.27 82.27 81.93 82.00 6.3K
10:15 81.76 82.08 81.70 81.97 7.6K
10:16 82.02 82.28 82.02 82.28 5.1K
10:17 82.42 82.42 82.23 82.23 4.2K
10:18 80.92 80.92 80.34 80.42 4.4K
10:19 80.56 80.89 79.94 80.19 10.9K
10:20 80.86 81.05 80.61 80.98 9.2K
10:21 80.62 81.09 80.59 81.09 3.0K
10:22 81.98 82.41 81.98 82.41 5.9K
10:23 82.50 82.50 82.50 82.50 4.3K
10:24 82.66 82.84 82.66 82.84 3.1K
10:25 82.55 82.76 82.39 82.54 3.0K
10:26 82.93 82.93 82.93 82.93 1.4K
10:27 83.28 84.08 83.11 84.08 3.6K
10:28 83.87 84.58 83.87 84.58 2.9K
10:29 84.39 84.39 83.92 83.92 5.6K
10:30 84.83 84.83 84.83 84.83 2.1K
10:31 84.56 84.56 84.56 84.56 2.1K
10:32 84.62 84.62 84.62 84.62 1.8K
10:33 85.30 85.30 85.30 85.30 1.9K
10:34 85.71 85.71 85.31 85.31 3.0K
10:35 85.63 86.13 85.63 86.13 3.3K
10:36 86.05 86.05 85.56 85.98 2.5K
10:37 85.99 86.50 85.99 86.26 3.6K
10:38 86.65 87.00 86.65 87.00 12.4K
10:39 87.50 87.59 87.41 87.41 7.0K
10:40 87.05 87.68 87.05 87.48 6.1K
10:41 86.00 86.00 84.73 84.73 11.2K
10:42 84.81 84.81 84.07 84.07 8.6K
10:44 84.52 85.21 84.52 85.21 2.0K
10:45 85.13 85.73 85.13 85.67 6.8K
10:46 85.19 85.44 85.19 85.44 1.7K
10:47 86.38 86.45 86.38 86.45 2.0K
10:48 84.99 84.99 84.89 84.89 4.4K
10:49 85.08 85.08 85.08 85.07 3.4K
10:51 86.50 86.50 86.27 86.27 5.1K
10:52 86.00 86.00 86.00 86.00 0.6K
10:53 85.11 85.99 85.11 85.99 2.0K
10:54 85.88 86.26 85.88 86.26 1.5K
10:55 86.33 86.70 85.36 85.36 6.0K
10:56 85.14 86.00 85.14 86.00 3.4K
10:57 87.03 88.28 87.03 87.88 18.2K
10:58 87.03 87.03 86.27 86.27 2.7K
10:59 86.90 86.90 86.90 86.90 0.5K
11:00 86.92 87.27 86.92 87.27 4.1K
11:02 87.23 87.23 86.85 86.89 1.8K
11:03 87.40 87.82 87.17 87.17 3.9K
11:05 86.22 86.55 86.10 86.10 6.3K
11:07 86.12 86.59 86.10 86.10 4.3K
11:09 86.11 86.11 86.11 86.11 1.2K
11:10 86.10 86.10 86.10 86.10 2.9K
11:13 86.40 86.40 86.40 86.40 1.0K
11:14 86.80 86.88 86.80 86.88 1.6K
11:15 86.89 86.89 86.89 86.89 8.9K
11:17 86.82 86.82 86.82 86.82 1.1K
11:18 86.35 86.39 86.35 86.39 1.0K
11:19 87.00 87.00 86.58 86.58 4.8K
11:20 86.77 86.77 86.21 86.21 2.4K
11:21 85.77 86.00 85.77 86.00 1.6K
11:22 86.52 86.52 86.52 86.52 0.5K
11:23 86.31 86.31 86.31 86.31 3.3K
11:25 85.13 85.13 85.13 85.13 1.3K
11:26 85.27 85.27 85.03 85.03 1.7K
11:27 85.43 85.58 85.16 85.16 1.6K
11:28 85.57 86.30 85.57 86.30 4.9K
11:29 85.99 86.14 85.99 86.14 1.6K
11:30 86.97 86.97 86.90 86.90 1.2K
11:31 86.85 87.00 86.85 87.00 2.3K
11:33 85.74 85.74 85.74 85.74 1.0K
11:34 85.81 85.81 85.81 85.81 0.6K
11:35 85.71 85.71 85.71 85.71 0.7K
11:36 85.36 85.56 85.36 85.56 2.3K
11:39 85.14 85.14 85.14 85.14 1.6K
11:40 84.62 84.92 84.62 84.92 2.3K
11:41 84.98 84.98 84.98 84.98 2.2K
11:43 84.80 84.80 84.80 84.80 1.0K
11:44 84.70 84.70 84.51 84.51 1.7K
11:45 85.44 85.44 85.44 85.44 2.6K
11:48 86.12 86.12 86.12 86.12 1.0K
11:49 86.49 86.49 86.49 86.49 0.5K
11:50 85.64 85.64 85.64 85.64 2.4K
11:53 85.42 85.90 85.42 85.90 3.5K
11:59 86.59 86.67 86.48 86.48 2.6K
12:00 87.00 87.00 87.00 87.00 3.0K
12:02 87.10 87.10 87.10 87.10 2.4K
12:04 86.68 86.68 86.50 86.50 5.8K
12:05 86.46 86.46 86.46 86.46 6.9K
12:07 87.53 87.53 87.53 87.53 2.1K
12:08 87.16 87.16 87.16 87.16 3.2K
12:09 87.15 87.15 87.15 87.15 0.8K
12:10 87.15 87.15 87.15 87.15 1.3K
12:12 86.76 86.76 86.76 86.76 2.4K
12:13 86.24 86.24 85.70 85.70 12.7K
12:14 85.75 85.75 85.50 85.50 8.7K
12:16 85.30 85.60 85.30 85.60 3.9K
12:17 85.37 85.54 85.30 85.30 2.3K
12:20 84.72 84.72 84.72 84.72 0.4K
12:21 84.15 85.06 84.15 85.06 1.5K
12:22 86.00 86.51 86.00 86.35 6.4K
12:23 86.73 86.89 86.73 86.89 7.3K
12:26 86.25 86.25 86.25 86.25 1.0K
12:27 86.80 86.80 86.80 86.80 5.2K
12:28 86.80 87.20 86.64 86.64 18.4K
12:29 86.76 87.38 86.76 87.27 9.1K
12:30 87.11 87.26 87.11 87.26 1.5K
12:31 85.67 85.67 85.67 85.67 1.3K
12:32 85.60 85.60 85.60 85.60 5.1K
12:33 85.37 85.37 85.21 85.21 13.6K
12:34 85.35 85.35 85.32 85.32 2.5K
12:35 85.96 86.33 85.96 86.33 2.2K
12:36 86.45 86.54 86.45 86.54 14.4K
12:38 86.30 86.30 86.30 86.30 5.4K
12:40 85.82 85.82 85.82 85.82 1.4K
12:41 85.90 85.92 85.90 85.92 1.7K
12:43 86.01 86.18 86.01 86.18 4.6K
12:44 86.07 86.07 86.01 86.01 1.9K
12:45 86.50 86.50 86.50 86.50 0.8K
12:47 86.74 86.74 86.74 86.74 0.8K
12:49 86.18 86.18 86.18 86.18 2.4K
12:56 86.79 86.79 86.79 86.79 1.3K
12:59 86.00 86.03 86.00 86.03 0.8K
13:00 86.24 86.24 86.24 86.24 1.0K
13:02 86.46 86.46 86.46 86.46 3.3K
13:05 86.15 86.15 86.15 86.15 4.0K
13:13 87.22 87.22 86.98 86.98 2.0K
13:14 87.22 87.73 87.22 87.53 7.7K
13:18 87.08 87.08 87.08 87.08 0.5K
13:19 86.52 86.52 86.52 86.52 1.5K
13:21 86.20 86.34 86.20 86.34 3.4K
13:24 86.09 86.21 86.09 86.21 1.0K
13:25 86.21 86.21 86.21 86.21 3.1K
13:31 86.21 86.21 86.21 86.21 3.2K
13:34 86.25 86.44 86.25 86.44 5.8K
13:39 86.66 86.81 86.66 86.81 1.9K
13:41 87.20 87.39 87.20 87.39 2.3K
13:42 87.79 87.82 87.65 87.65 3.7K
13:43 87.76 88.09 87.56 88.09 3.8K
13:44 89.28 89.49 89.28 89.49 0.9K
13:45 89.59 89.81 89.43 89.43 6.1K
13:46 89.73 89.73 88.82 88.82 3.5K
13:48 88.71 88.81 88.71 88.81 4.4K
13:49 88.78 88.78 88.78 88.78 0.5K
13:50 88.34 88.34 88.34 88.34 2.0K
13:55 89.33 89.33 89.33 89.33 1.7K
13:59 89.36 89.36 89.36 89.36 0.5K
14:00 89.36 89.36 89.36 89.36 1.2K
14:02 89.21 89.21 88.74 88.74 4.1K
14:03 88.68 88.68 88.68 88.68 0.7K
14:04 88.70 88.70 88.70 88.70 2.1K
14:06 88.91 88.91 88.91 88.91 0.3K
14:07 89.30 89.30 89.30 89.30 1.7K
14:09 88.83 88.83 88.78 88.78 0.9K
14:10 88.35 88.35 88.33 88.33 3.3K
14:11 88.04 88.04 87.95 87.95 2.3K
14:14 87.71 87.71 87.61 87.61 2.3K
14:19 88.05 88.18 88.05 88.18 1.0K
14:20 87.35 87.35 87.35 87.35 0.4K
14:22 87.46 87.46 87.46 87.46 1.7K
14:23 87.24 87.24 87.24 87.24 0.5K
14:25 87.16 87.16 87.16 87.16 0.7K
14:26 87.94 87.94 87.94 87.94 1.7K
14:28 87.12 87.12 87.12 87.12 1.6K
14:29 87.73 87.89 87.73 87.89 2.9K
14:30 87.92 87.92 87.92 87.92 0.7K
14:31 88.48 88.48 88.48 88.48 3.3K
14:34 87.62 87.62 87.62 87.62 3.7K
14:35 87.44 87.44 87.44 87.44 3.3K
14:43 86.37 86.37 86.37 86.37 0.6K
14:44 86.67 86.67 86.67 86.67 0.5K
14:48 86.53 86.53 86.53 86.53 1.7K
14:53 86.08 86.08 86.08 86.08 2.0K
14:58 86.45 86.49 86.35 86.49 2.4K
15:00 86.41 86.51 86.41 86.51 0.3K
15:01 86.87 86.87 86.87 86.87 3.4K
15:02 87.06 87.06 87.06 87.06 0.4K
15:04 86.94 87.22 86.94 87.22 0.6K
15:05 87.22 87.29 87.22 87.29 3.0K
15:11 87.77 87.77 87.77 87.77 2.6K
15:12 87.68 87.68 87.66 87.66 2.4K
15:15 87.40 87.40 87.40 87.40 3.9K
15:16 87.23 87.23 87.23 87.23 1.6K
15:18 87.84 88.00 87.84 88.00 6.4K
15:20 88.60 88.60 88.12 88.12 2.9K
15:21 88.60 88.60 88.48 88.48 3.2K
15:24 88.30 88.30 88.15 88.15 1.1K
15:25 87.70 87.70 87.70 87.70 3.8K
15:27 88.07 88.07 88.07 88.07 4.2K
15:28 88.18 88.34 88.18 88.34 0.9K
15:30 88.45 88.77 88.45 88.74 4.2K
15:33 88.64 88.70 88.64 88.70 1.4K
15:35 89.11 89.11 89.11 89.11 2.9K
15:37 88.50 88.59 88.50 88.59 0.7K
15:38 88.53 88.95 88.49 88.73 4.4K
15:39 89.22 89.22 89.22 89.22 3.5K
15:40 89.47 89.71 89.47 89.71 2.6K
15:41 89.72 89.72 89.72 89.72 2.4K
15:42 89.71 89.71 89.59 89.59 0.9K
15:44 89.80 90.08 89.63 90.08 7.5K
15:45 90.29 91.00 90.25 91.00 3.8K
15:46 91.00 91.00 90.74 90.74 1.2K
15:47 91.19 91.68 91.19 91.64 5.5K
15:48 91.22 91.22 90.88 90.88 1.7K
15:49 91.06 91.06 91.06 91.06 1.0K
15:50 90.34 91.50 90.34 91.50 8.3K
15:51 90.95 90.95 90.95 90.95 0.7K
15:52 91.47 91.47 91.47 91.47 0.5K
15:53 91.35 91.35 91.29 91.29 0.5K
15:54 91.26 91.87 91.26 91.87 6.9K
15:55 91.91 92.07 91.84 92.06 10.5K
15:56 92.05 92.05 91.81 91.81 1.6K
15:57 92.04 92.97 92.04 92.97 9.3K
15:58 93.00 93.23 92.94 93.23 10.9K
15:59 93.22 93.49 93.22 93.24 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available