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 64.84 68.37 64.84 66.42 263.0K
09:31 66.22 66.37 64.16 64.92 11.9K
09:32 67.73 67.73 66.46 66.46 5.4K
09:33 66.39 66.98 65.00 65.00 9.5K
09:34 65.11 65.72 64.68 65.22 8.8K
09:35 65.20 65.51 64.55 64.68 13.1K
09:36 65.50 65.50 64.61 64.88 8.1K
09:37 65.03 65.25 64.80 65.13 7.5K
09:38 65.16 65.16 63.59 63.59 12.8K
09:39 63.65 65.03 63.65 65.03 8.1K
09:40 66.26 66.26 65.53 65.94 4.9K
09:41 66.21 66.21 64.04 64.30 10.7K
09:42 64.44 64.49 64.25 64.33 4.1K
09:43 64.05 64.48 63.77 63.86 8.1K
09:44 63.75 64.01 63.44 64.01 7.4K
09:45 64.02 64.02 63.20 63.42 21.8K
09:46 63.56 63.56 62.52 62.88 7.1K
09:47 63.04 63.25 62.80 62.90 5.8K
09:48 62.91 62.91 62.33 62.44 4.4K
09:49 62.24 63.18 62.17 63.18 10.9K
09:50 63.21 63.21 62.68 62.68 3.8K
09:51 62.49 62.60 62.23 62.57 3.3K
09:52 62.26 62.26 62.00 62.02 2.2K
09:53 62.53 62.98 62.49 62.97 4.9K
09:54 63.12 63.29 62.90 63.15 4.4K
09:55 63.18 63.18 61.94 61.94 2.3K
09:56 61.80 61.96 61.71 61.96 2.8K
09:57 62.04 62.04 61.70 61.97 3.3K
09:58 61.94 61.94 61.90 61.94 3.5K
09:59 61.76 61.76 61.36 61.36 2.7K
10:00 61.99 63.04 61.99 63.04 5.3K
10:01 63.08 63.08 61.68 61.96 7.0K
10:02 62.44 62.63 62.44 62.62 1.2K
10:03 62.79 63.00 62.60 62.83 4.9K
10:04 62.86 63.60 62.86 63.45 6.9K
10:05 63.45 63.75 63.21 63.26 6.8K
10:06 62.96 63.08 62.88 62.88 1.9K
10:07 63.00 63.64 63.00 63.64 2.8K
10:08 63.16 63.16 63.16 63.16 3.7K
10:09 62.80 62.80 62.79 62.79 2.8K
10:10 63.17 63.17 63.17 63.17 1.7K
10:11 63.31 63.31 63.31 63.31 1.1K
10:12 63.14 63.42 63.14 63.42 2.8K
10:13 63.44 64.08 63.44 63.86 10.6K
10:14 63.88 63.93 63.51 63.51 4.5K
10:15 63.59 64.70 63.59 64.70 4.9K
10:16 64.56 64.56 63.83 63.83 2.9K
10:17 64.04 64.28 64.04 64.28 2.6K
10:18 64.60 64.90 64.59 64.90 5.0K
10:20 64.87 65.65 64.82 65.65 5.7K
10:21 65.55 65.55 64.70 64.70 3.5K
10:22 64.71 64.71 64.08 64.11 3.5K
10:23 64.58 64.58 64.20 64.24 3.0K
10:24 63.97 64.83 63.97 64.71 2.1K
10:25 64.52 64.52 64.38 64.48 1.4K
10:26 65.20 65.54 65.20 65.54 3.5K
10:27 65.13 65.22 64.95 65.22 1.4K
10:28 65.51 66.04 65.46 65.83 15.8K
10:29 66.00 66.21 65.91 66.21 8.0K
10:30 65.91 66.30 65.91 66.07 4.4K
10:31 66.06 66.50 66.06 66.50 4.0K
10:32 66.51 66.91 66.50 66.91 24.1K
10:33 66.94 66.94 66.33 66.33 40.5K
10:34 66.28 66.28 65.93 66.26 7.2K
10:35 66.32 66.39 66.01 66.01 5.9K
10:36 66.17 66.17 65.88 65.88 2.1K
10:37 65.82 66.34 65.82 66.34 5.1K
10:38 66.57 66.82 66.57 66.82 1.7K
10:39 66.94 67.24 66.89 67.24 8.0K
10:40 67.33 67.45 66.30 66.30 4.3K
10:41 66.71 66.95 66.71 66.95 4.5K
10:42 67.50 67.63 67.49 67.49 2.7K
10:43 67.76 68.51 67.76 68.51 13.2K
10:44 68.59 68.59 68.08 68.40 23.3K
10:45 68.32 68.32 68.04 68.04 3.7K
10:46 68.19 68.19 67.51 68.15 9.8K
10:47 67.26 67.74 67.26 67.74 1.3K
10:48 67.74 67.74 67.36 67.53 4.1K
10:49 67.38 67.38 67.36 67.36 5.4K
10:50 67.32 67.56 67.27 67.56 3.8K
10:51 68.09 68.09 68.09 68.09 0.3K
10:52 68.09 68.09 67.73 67.73 3.5K
10:53 67.56 68.13 67.56 68.13 2.5K
10:54 68.01 68.17 68.01 68.05 6.1K
10:55 67.82 68.41 67.82 68.41 4.3K
10:56 68.52 68.89 68.52 68.89 8.3K
10:57 68.30 68.30 68.10 68.17 6.4K
10:58 68.17 68.26 68.11 68.12 4.0K
10:59 67.81 67.81 67.81 67.81 3.3K
11:00 67.56 67.61 67.49 67.49 3.4K
11:01 67.37 67.37 67.15 67.15 2.0K
11:02 67.04 67.15 66.90 66.90 4.9K
11:03 66.73 66.73 66.58 66.58 3.8K
11:04 66.21 66.69 66.21 66.69 6.5K
11:05 66.32 66.82 66.32 66.82 1.2K
11:06 66.83 67.07 66.83 66.97 4.6K
11:07 66.78 66.78 66.30 66.59 2.4K
11:08 67.00 67.31 67.00 67.31 0.8K
11:09 67.31 67.39 67.21 67.39 3.3K
11:10 67.21 67.21 67.21 67.21 0.7K
11:11 66.67 66.67 66.22 66.22 2.3K
11:12 65.91 66.12 65.91 66.12 6.8K
11:13 66.04 66.19 66.04 66.19 2.3K
11:14 65.74 65.84 65.70 65.84 5.4K
11:15 66.04 66.04 66.00 66.00 1.9K
11:16 66.00 66.17 66.00 66.02 1.3K
11:17 65.93 65.93 65.91 65.91 3.4K
11:18 65.55 66.01 65.55 66.01 9.0K
11:19 65.97 65.97 65.97 65.97 0.2K
11:20 66.02 66.50 66.02 66.50 3.6K
11:21 66.11 66.11 66.04 66.04 2.3K
11:22 65.77 66.09 65.77 66.09 1.9K
11:23 66.30 66.30 66.02 66.02 1.8K
11:24 65.76 65.76 65.76 65.76 0.9K
11:25 65.54 65.54 65.54 65.54 1.0K
11:26 65.99 66.10 65.98 66.10 0.7K
11:27 66.15 66.33 66.15 66.33 3.1K
11:28 66.19 66.19 66.01 66.01 2.4K
11:30 65.94 65.94 65.94 65.94 0.7K
11:31 66.02 66.02 66.02 66.02 1.4K
11:32 65.70 65.70 65.23 65.26 5.0K
11:33 65.24 65.24 65.00 65.00 2.3K
11:34 65.03 65.03 65.01 65.01 2.8K
11:37 65.12 65.15 64.79 65.07 4.9K
11:39 65.24 65.24 65.24 65.24 1.7K
11:40 65.15 65.15 64.87 64.87 1.6K
11:41 65.05 65.05 64.99 64.99 1.4K
11:42 65.00 65.00 65.00 65.00 1.9K
11:43 64.92 64.92 64.92 64.92 0.6K
11:44 64.68 64.68 64.11 64.11 4.2K
11:45 64.41 64.56 64.41 64.50 1.4K
11:46 64.33 64.38 64.30 64.38 1.9K
11:47 64.38 64.54 64.38 64.54 3.0K
11:48 64.71 64.71 64.71 64.71 0.1K
11:49 64.73 64.73 64.73 64.73 1.1K
11:50 65.22 65.38 65.22 65.38 1.6K
11:53 65.36 65.60 65.36 65.60 0.6K
11:54 65.38 65.55 65.38 65.55 0.6K
11:55 65.81 65.81 65.81 65.81 0.4K
11:56 66.00 66.11 66.00 66.11 2.7K
11:57 66.20 66.20 66.20 66.20 0.5K
11:58 66.27 66.27 66.27 66.27 1.0K
11:59 66.45 66.45 66.14 66.25 1.7K
12:00 65.91 66.00 65.91 66.00 0.7K
12:01 65.86 65.86 65.86 65.86 2.5K
12:04 65.68 65.68 65.68 65.68 0.2K
12:05 65.50 65.50 65.50 65.50 0.3K
12:06 65.56 65.56 65.56 65.56 1.0K
12:08 66.05 66.05 66.05 66.05 1.0K
12:09 65.97 66.08 65.97 66.08 1.0K
12:10 66.08 66.08 66.08 66.08 0.6K
12:11 65.59 65.59 65.57 65.57 1.2K
12:13 65.50 65.50 65.50 65.50 0.4K
12:14 65.58 65.58 65.58 65.58 1.6K
12:15 65.54 65.54 65.54 65.54 1.8K
12:17 65.08 65.08 65.08 65.08 0.9K
12:19 64.75 64.75 64.75 64.75 0.1K
12:20 64.54 64.54 64.54 64.54 2.4K
12:23 64.30 64.38 64.30 64.38 0.9K
12:24 64.23 64.23 63.87 63.94 4.0K
12:25 63.98 63.98 63.98 63.98 0.8K
12:27 64.00 64.00 63.66 63.81 2.5K
12:28 63.79 63.79 63.31 63.34 12.9K
12:29 63.38 63.38 63.03 63.15 2.2K
12:30 62.92 63.45 62.92 63.45 1.8K
12:31 63.18 63.18 62.70 62.93 4.4K
12:32 62.65 62.65 62.33 62.65 3.9K
12:33 62.58 62.58 61.93 61.93 25.7K
12:34 62.09 62.64 61.79 62.64 4.0K
12:35 62.74 62.74 62.70 62.70 0.8K
12:36 62.53 63.05 62.45 63.05 1.7K
12:37 63.27 63.48 62.96 62.96 2.0K
12:38 63.24 63.24 63.24 63.24 2.6K
12:39 63.30 63.33 63.30 63.33 0.8K
12:40 63.46 63.47 63.33 63.47 2.4K
12:41 63.27 63.27 63.06 63.07 1.5K
12:42 62.89 62.89 62.89 62.89 1.8K
12:43 62.59 62.59 62.55 62.55 1.9K
12:44 62.64 62.64 62.64 62.64 0.5K
12:45 62.61 62.61 62.61 62.61 1.1K
12:47 62.13 62.13 62.13 62.13 1.0K
12:48 61.97 61.97 61.97 61.97 5.0K
12:52 61.74 61.74 61.74 61.74 6.5K
12:54 61.50 61.50 61.34 61.34 2.1K
12:55 61.41 61.49 61.32 61.49 4.0K
12:56 61.32 61.51 61.32 61.51 6.1K
12:57 61.27 61.72 61.27 61.72 1.8K
12:58 61.51 61.70 61.51 61.67 0.9K
12:59 61.70 61.94 61.65 61.94 5.9K
13:00 61.79 61.79 61.79 61.79 2.3K
13:03 62.48 62.48 62.48 62.48 0.3K
13:04 62.55 62.55 62.55 62.55 0.7K
13:05 62.68 62.68 62.68 62.68 1.1K
13:06 62.89 63.02 62.89 63.02 1.6K
13:07 63.21 63.21 63.21 63.21 0.3K
13:08 63.31 63.31 63.22 63.22 2.2K
13:09 63.16 63.16 63.16 63.16 3.1K
13:13 62.90 62.90 62.90 62.90 0.4K
13:14 62.83 62.83 62.77 62.77 2.6K
13:16 63.04 63.06 63.02 63.02 1.8K
13:20 63.20 63.20 63.20 63.20 0.9K
13:21 62.49 62.56 62.49 62.56 2.6K
13:22 62.57 62.62 62.57 62.62 3.3K
13:24 62.74 62.80 62.74 62.80 4.2K
13:29 63.02 63.02 63.02 63.02 0.4K
13:30 62.91 63.04 62.91 63.04 5.2K
13:32 63.29 63.30 63.27 63.27 1.8K
13:33 63.18 63.28 63.18 63.28 1.0K
13:34 63.27 63.27 63.08 63.25 6.8K
13:35 63.17 63.37 63.17 63.37 1.1K
13:36 63.69 63.69 63.69 63.69 0.5K
13:37 63.46 63.46 63.46 63.46 0.5K
13:38 63.23 63.23 63.23 63.23 0.5K
13:39 63.23 63.23 63.23 63.23 1.9K
13:41 63.49 63.49 63.49 63.49 0.9K
13:42 63.44 63.51 63.44 63.51 4.9K
13:47 63.03 63.03 63.03 63.03 0.8K
13:49 63.35 63.35 63.35 63.35 0.9K
13:51 63.63 63.63 63.63 63.63 1.3K
13:54 63.55 63.55 63.55 63.55 0.1K
13:55 63.49 63.49 63.49 63.49 1.1K
13:56 63.33 63.33 63.33 63.33 1.2K
13:57 63.54 63.54 63.54 63.54 1.2K
14:01 62.87 62.87 62.87 62.87 1.1K
14:06 63.06 63.06 63.06 63.06 1.0K
14:08 63.37 63.37 63.37 63.37 1.1K
14:11 63.14 63.19 63.14 63.15 1.8K
14:14 62.90 62.95 62.90 62.95 1.1K
14:15 63.05 63.05 63.05 63.05 1.8K
14:16 62.86 62.86 62.86 62.86 2.0K
14:19 63.07 63.21 63.07 63.21 0.7K
14:20 63.25 63.25 63.14 63.14 1.0K
14:21 63.14 63.14 63.14 63.14 1.2K
14:22 63.37 63.37 63.37 63.37 0.1K
14:23 63.52 63.77 63.52 63.77 1.0K
14:24 63.77 63.77 63.77 63.77 0.9K
14:25 63.85 63.85 63.85 63.85 0.7K
14:26 64.08 64.08 64.08 64.08 1.5K
14:27 63.85 63.85 63.85 63.85 0.5K
14:28 63.97 63.97 63.91 63.91 1.1K
14:29 63.83 63.83 63.83 63.83 2.4K
14:32 63.83 63.83 63.83 63.83 0.7K
14:34 63.60 63.60 63.55 63.60 1.3K
14:37 63.66 64.15 63.66 64.15 1.9K
14:40 64.35 64.35 64.35 64.35 0.9K
14:41 64.35 64.35 64.35 64.35 0.3K
14:42 64.17 64.25 64.17 64.25 0.7K
14:43 64.22 64.33 64.22 64.33 1.2K
14:44 64.32 64.32 64.14 64.14 1.8K
14:48 64.14 64.14 64.14 64.14 0.3K
14:49 64.09 64.09 64.09 64.09 0.6K
14:50 63.89 64.03 63.89 64.03 1.2K
14:52 63.72 63.74 63.72 63.74 0.5K
14:53 63.77 63.90 63.77 63.90 1.4K
14:55 64.26 64.29 64.26 64.29 4.7K
15:00 64.27 64.27 64.27 64.27 1.0K
15:03 64.04 64.04 64.04 64.04 0.4K
15:04 64.07 64.07 64.04 64.04 2.4K
15:05 64.10 64.10 64.10 64.10 1.2K
15:06 63.79 63.79 63.79 63.79 0.2K
15:07 63.69 63.69 63.69 63.69 0.8K
15:08 63.90 63.90 63.90 63.90 1.7K
15:09 63.79 63.79 63.75 63.75 2.7K
15:10 63.90 63.90 63.90 63.90 0.7K
15:11 63.54 63.54 63.54 63.54 1.5K
15:13 63.60 63.60 63.60 63.60 0.1K
15:14 63.70 63.70 63.70 63.70 1.2K
15:15 63.74 63.74 63.74 63.74 0.7K
15:16 63.76 63.80 63.76 63.80 1.5K
15:17 63.78 63.78 63.78 63.78 0.5K
15:18 63.99 63.99 63.99 63.99 0.6K
15:19 64.18 64.18 64.13 64.13 1.4K
15:20 64.01 64.01 63.90 63.90 4.9K
15:21 63.77 63.77 63.77 63.77 1.1K
15:22 63.67 63.67 63.52 63.52 0.7K
15:23 63.43 63.43 63.43 63.43 0.7K
15:25 63.88 64.27 63.88 64.27 2.9K
15:26 64.22 64.22 64.22 64.22 0.5K
15:27 63.85 63.91 63.85 63.91 1.0K
15:28 63.87 63.87 63.87 63.87 1.4K
15:29 63.99 63.99 63.99 63.99 1.6K
15:30 63.73 63.73 63.73 63.73 1.2K
15:32 64.16 64.16 64.16 64.16 0.1K
15:33 64.31 64.31 64.31 64.31 0.7K
15:34 64.42 64.84 64.42 64.84 0.5K
15:35 64.92 65.44 64.92 65.39 3.1K
15:36 65.12 65.12 65.10 65.10 4.1K
15:38 65.24 65.24 64.96 64.96 4.7K
15:39 65.38 65.38 65.38 65.38 0.3K
15:40 64.77 64.83 64.77 64.83 1.0K
15:41 64.71 64.75 64.71 64.75 0.5K
15:42 64.48 64.48 64.41 64.41 1.5K
15:43 64.65 64.65 64.65 64.65 0.8K
15:44 64.50 64.50 64.50 64.50 1.2K
15:46 64.32 64.32 64.32 64.32 2.6K
15:48 64.39 64.50 64.37 64.37 6.9K
15:49 64.57 64.57 64.57 64.57 2.6K
15:50 64.86 64.98 64.86 64.98 0.9K
15:51 64.71 64.92 64.71 64.84 1.3K
15:52 64.86 64.93 64.86 64.93 0.6K
15:53 64.73 64.94 64.70 64.94 1.8K
15:54 64.69 64.69 64.62 64.62 0.6K
15:55 64.94 65.10 64.74 64.98 4.5K
15:56 64.73 64.73 64.73 64.73 0.2K
15:57 64.65 64.66 64.65 64.65 1.0K
15:58 64.53 64.99 64.50 64.99 5.5K
15:59 64.70 64.70 64.40 64.40 23.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available