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 70.49 70.49 68.84 69.00 309.5K
09:31 68.48 68.74 66.63 67.63 11.8K
09:32 67.46 68.33 65.54 65.54 15.1K
09:33 65.45 65.90 64.56 65.33 19.8K
09:34 65.03 65.06 63.91 64.16 12.6K
09:35 64.10 64.10 61.95 61.96 29.1K
09:36 60.93 61.89 60.93 61.89 20.3K
09:37 62.39 62.39 60.11 60.38 25.4K
09:38 60.49 61.64 60.49 61.05 14.4K
09:39 60.40 60.61 59.18 59.18 28.7K
09:40 59.53 62.44 59.53 62.25 19.3K
09:41 62.27 63.10 62.27 62.93 25.0K
09:42 63.32 63.76 62.36 63.37 16.5K
09:43 63.49 63.50 62.85 63.18 20.6K
09:44 63.05 64.23 63.05 64.23 15.7K
09:45 64.23 64.23 63.40 63.80 8.1K
09:46 62.76 64.28 62.76 64.28 13.9K
09:47 64.31 64.99 64.31 64.88 20.3K
09:48 64.62 64.89 63.87 63.87 9.3K
09:49 64.27 64.27 62.58 63.05 14.5K
09:50 62.92 63.16 62.73 63.07 7.4K
09:51 62.64 62.90 62.00 62.90 9.5K
09:52 62.75 63.55 62.40 63.55 4.5K
09:53 63.28 63.73 62.98 62.98 5.4K
09:54 63.18 63.51 63.18 63.47 7.6K
09:55 63.25 63.54 63.19 63.54 3.2K
09:56 63.95 63.95 63.82 63.82 2.2K
09:57 63.73 63.73 63.25 63.25 5.0K
09:58 63.37 63.37 62.86 62.94 7.4K
09:59 62.85 62.87 62.70 62.87 7.0K
10:00 63.10 64.47 63.01 64.32 6.2K
10:01 64.57 64.67 63.42 63.42 4.5K
10:02 63.76 63.76 62.73 62.73 6.3K
10:03 62.71 63.09 62.71 62.92 2.9K
10:04 63.12 63.46 63.12 63.15 2.0K
10:05 63.37 63.93 63.37 63.39 4.0K
10:06 62.90 63.26 62.90 63.15 2.7K
10:07 63.02 63.18 63.02 63.18 2.2K
10:08 64.06 64.21 64.06 64.18 1.3K
10:09 64.03 64.03 63.80 64.01 4.4K
10:10 64.25 64.25 63.81 63.81 1.7K
10:11 63.90 63.90 62.51 62.61 10.3K
10:12 62.78 63.09 62.65 62.79 3.8K
10:13 62.68 62.73 62.61 62.62 5.4K
10:14 62.62 62.84 62.62 62.84 2.8K
10:15 63.27 63.27 62.31 62.31 3.6K
10:16 62.32 62.32 62.13 62.13 4.1K
10:17 62.23 62.58 62.23 62.53 3.0K
10:18 62.49 62.86 62.49 62.86 3.6K
10:19 62.67 63.07 62.67 63.01 2.3K
10:20 62.80 62.97 62.79 62.97 6.7K
10:21 63.05 63.05 63.05 63.05 1.1K
10:22 63.01 63.55 63.01 63.51 5.4K
10:23 63.57 63.64 63.43 63.64 2.1K
10:24 63.69 63.72 63.69 63.72 6.3K
10:25 63.69 63.73 63.46 63.57 5.3K
10:26 64.00 64.00 63.57 63.57 6.3K
10:27 62.97 63.02 62.97 63.02 1.6K
10:28 63.14 63.14 62.92 62.99 4.4K
10:29 63.07 63.07 63.07 63.07 1.2K
10:30 63.53 63.53 63.53 63.53 2.2K
10:31 63.36 63.40 62.81 62.81 1.3K
10:32 63.09 63.17 63.06 63.06 4.4K
10:34 62.89 62.89 62.62 62.66 4.4K
10:35 62.59 62.72 62.59 62.72 3.7K
10:36 62.73 62.79 62.73 62.74 4.7K
10:37 62.50 62.61 62.31 62.57 6.8K
10:38 62.61 62.61 62.40 62.40 2.1K
10:39 62.68 62.68 62.37 62.37 1.9K
10:40 62.43 62.53 62.40 62.40 2.5K
10:41 62.62 62.99 62.62 62.99 2.8K
10:42 62.87 63.23 62.87 63.23 6.7K
10:43 63.46 63.53 63.46 63.47 3.0K
10:44 63.30 63.64 63.30 63.64 5.9K
10:45 63.04 63.04 63.04 63.04 1.0K
10:46 63.27 63.27 63.27 63.27 0.3K
10:47 63.40 63.76 63.40 63.76 6.3K
10:48 64.00 64.39 64.00 64.28 6.2K
10:49 64.24 64.27 63.89 63.89 4.1K
10:50 63.78 64.39 63.69 64.39 5.3K
10:51 64.28 64.28 64.28 64.28 1.6K
10:52 64.59 64.96 64.56 64.96 6.0K
10:53 65.19 65.54 64.96 64.96 6.3K
10:54 64.62 64.62 63.36 63.69 5.0K
10:55 63.38 63.38 63.00 63.00 3.9K
10:56 62.56 62.64 62.39 62.44 9.4K
10:57 62.23 62.48 62.23 62.41 4.2K
10:58 62.63 62.63 62.58 62.58 6.4K
10:59 62.39 62.45 62.36 62.45 3.8K
11:01 63.09 63.09 63.09 63.09 0.8K
11:02 62.65 62.95 62.65 62.66 3.8K
11:03 62.76 62.76 62.50 62.50 1.9K
11:04 62.49 62.60 62.49 62.60 1.8K
11:05 62.70 62.75 62.70 62.70 2.7K
11:06 62.57 62.57 62.20 62.33 3.2K
11:07 62.34 62.53 62.34 62.44 1.9K
11:08 62.53 62.54 62.35 62.44 2.1K
11:09 62.38 62.38 62.35 62.35 1.7K
11:10 62.46 62.46 62.46 62.46 0.7K
11:11 62.53 62.95 62.53 62.83 3.8K
11:12 62.98 63.44 62.98 63.44 2.5K
11:13 63.47 63.59 63.39 63.53 2.7K
11:14 63.67 63.67 63.19 63.19 1.4K
11:15 63.27 63.42 62.83 62.90 3.1K
11:16 62.83 62.93 62.83 62.93 1.7K
11:18 62.96 63.10 62.96 63.10 1.0K
11:19 63.13 63.13 63.13 63.13 1.0K
11:20 63.16 63.86 63.16 63.86 1.7K
11:21 64.09 64.25 64.09 64.19 3.4K
11:22 63.99 63.99 63.94 63.94 6.0K
11:23 63.72 63.72 63.58 63.64 2.2K
11:24 63.87 64.04 63.87 63.91 7.2K
11:25 64.05 64.05 63.67 63.69 2.0K
11:26 64.05 64.05 64.05 64.05 1.0K
11:27 63.77 63.80 63.60 63.60 1.5K
11:28 63.45 63.80 63.45 63.48 3.4K
11:30 63.31 63.71 63.31 63.71 3.7K
11:31 63.73 63.73 63.50 63.50 3.5K
11:32 63.08 63.11 63.08 63.11 1.9K
11:33 63.04 63.09 63.04 63.09 1.2K
11:34 63.28 63.28 63.28 63.28 0.4K
11:35 63.43 63.43 63.43 63.43 0.4K
11:36 63.53 63.54 63.47 63.54 1.3K
11:37 63.95 63.97 63.95 63.95 4.5K
11:38 63.77 63.77 63.70 63.70 0.8K
11:39 63.59 63.59 63.59 63.59 1.9K
11:40 63.39 63.39 63.37 63.37 2.1K
11:41 63.32 63.32 63.32 63.32 1.3K
11:42 62.74 62.74 62.74 62.74 0.9K
11:43 62.79 63.00 62.73 63.00 3.3K
11:44 63.22 63.22 63.03 63.08 1.5K
11:45 63.53 63.64 63.50 63.50 3.6K
11:46 63.20 63.20 63.20 63.20 0.2K
11:47 63.22 63.22 62.51 62.51 4.9K
11:48 62.80 63.03 62.67 62.69 4.4K
11:50 63.03 63.32 62.94 62.94 2.0K
11:51 62.86 62.86 62.58 62.84 4.8K
11:52 62.84 62.84 62.71 62.71 1.4K
11:53 62.78 62.78 62.78 62.78 1.5K
11:54 62.55 62.55 61.78 61.78 9.0K
11:55 61.76 62.14 61.76 62.14 1.3K
11:56 62.39 62.39 62.19 62.21 2.9K
11:57 61.91 61.91 61.91 61.91 0.5K
11:58 62.02 62.02 62.00 62.00 2.0K
11:59 62.07 62.07 62.05 62.05 1.5K
12:00 62.04 62.05 61.51 61.51 4.6K
12:01 61.55 61.69 61.46 61.69 2.9K
12:02 61.63 61.63 61.63 61.63 1.0K
12:03 61.95 62.06 61.84 61.86 2.3K
12:04 61.58 61.76 61.58 61.76 2.9K
12:05 62.21 62.21 62.09 62.09 1.6K
12:06 61.90 61.90 61.58 61.74 2.6K
12:08 62.05 62.17 62.05 62.17 1.1K
12:09 62.06 62.08 62.02 62.02 2.0K
12:10 62.03 62.03 61.99 61.99 2.5K
12:13 62.36 62.57 62.36 62.57 1.8K
12:14 62.92 63.00 62.92 63.00 1.6K
12:15 62.75 62.75 62.75 62.75 0.7K
12:16 62.68 62.69 62.64 62.64 1.2K
12:17 62.69 62.69 62.69 62.69 0.5K
12:18 62.75 62.75 62.75 62.75 1.2K
12:19 62.75 62.75 62.75 62.75 0.3K
12:20 62.78 62.78 62.78 62.78 0.6K
12:21 62.81 62.81 62.81 62.81 0.2K
12:22 62.91 62.91 62.87 62.87 3.4K
12:23 62.55 62.59 62.55 62.59 1.3K
12:24 62.59 62.76 62.59 62.76 1.5K
12:26 62.78 62.78 62.78 62.78 1.4K
12:27 62.78 62.78 62.78 62.78 1.0K
12:30 62.71 62.71 62.71 62.71 2.1K
12:32 62.98 62.98 62.98 62.98 1.1K
12:33 63.43 63.43 63.29 63.35 5.1K
12:34 63.50 63.56 63.31 63.31 4.5K
12:36 63.29 63.73 63.29 63.67 2.9K
12:37 63.76 63.85 63.52 63.52 1.3K
12:38 63.08 63.13 63.08 63.13 4.2K
12:39 63.05 63.20 63.05 63.20 1.4K
12:40 63.20 63.20 63.13 63.13 4.4K
12:41 62.84 62.84 62.84 62.84 0.3K
12:42 62.81 62.81 62.81 62.81 0.9K
12:43 63.28 63.28 63.28 63.28 0.2K
12:44 63.23 63.23 63.18 63.18 2.0K
12:45 62.69 62.69 62.69 62.69 0.5K
12:46 62.70 62.82 62.70 62.82 2.2K
12:49 62.70 62.70 62.69 62.69 1.1K
12:50 62.81 62.81 62.81 62.81 0.3K
12:51 63.00 63.00 62.91 62.91 3.1K
12:53 62.87 62.87 62.86 62.86 2.2K
12:54 62.96 62.96 62.93 62.93 2.1K
12:55 62.89 62.89 62.72 62.72 0.9K
12:56 62.53 62.53 62.53 62.53 2.4K
12:57 62.66 62.66 62.66 62.66 0.5K
12:58 62.52 62.52 62.52 62.52 0.5K
12:59 62.61 62.61 62.61 62.61 0.2K
13:00 62.78 62.78 62.54 62.54 1.2K
13:01 62.91 62.91 62.91 62.91 0.2K
13:02 63.01 63.11 63.01 63.11 2.1K
13:04 63.01 63.01 63.01 63.01 0.2K
13:05 62.91 62.91 62.78 62.78 1.3K
13:06 63.11 63.11 62.78 62.78 3.3K
13:08 63.35 63.35 63.35 63.35 3.5K
13:09 63.65 63.65 63.65 63.65 3.0K
13:10 63.77 63.77 63.44 63.44 2.6K
13:11 63.46 63.46 63.46 63.46 1.0K
13:12 63.70 63.76 63.70 63.76 0.8K
13:13 63.95 64.34 63.95 64.34 7.1K
13:14 64.00 64.20 64.00 64.20 2.7K
13:15 64.52 64.52 64.50 64.50 1.1K
13:16 64.72 64.95 64.72 64.95 2.4K
13:17 64.75 65.00 64.75 64.91 4.8K
13:18 65.39 65.62 65.36 65.43 7.9K
13:19 65.11 65.11 64.51 64.54 6.8K
13:20 64.70 64.70 63.90 64.01 3.4K
13:21 63.19 63.20 63.01 63.07 7.3K
13:22 62.99 63.11 62.99 63.06 4.6K
13:23 63.14 63.14 62.28 62.28 3.3K
13:24 62.18 62.18 61.80 61.80 2.7K
13:25 61.81 62.64 61.81 62.58 8.3K
13:26 62.66 62.67 62.58 62.58 2.2K
13:27 62.50 62.54 62.50 62.53 2.0K
13:28 62.83 62.83 62.83 62.83 0.6K
13:29 62.70 62.72 62.53 62.72 2.1K
13:30 62.72 62.83 62.50 62.50 2.4K
13:31 62.50 62.82 62.50 62.82 0.8K
13:32 62.73 62.73 62.57 62.68 1.3K
13:33 62.69 62.86 62.69 62.86 0.6K
13:34 62.50 62.63 62.50 62.63 1.2K
13:35 62.67 62.67 62.67 62.67 0.5K
13:37 62.80 62.88 62.80 62.88 0.7K
13:38 63.02 63.02 63.02 63.02 0.4K
13:39 62.88 63.11 62.88 63.11 3.3K
13:42 62.61 62.61 62.61 62.61 1.1K
13:43 63.22 63.22 63.22 63.22 0.2K
13:44 63.31 63.49 63.31 63.49 2.1K
13:45 63.49 63.49 63.49 63.49 0.8K
13:46 63.42 63.42 63.34 63.39 3.3K
13:48 63.47 63.47 63.47 63.47 0.5K
13:49 63.53 63.53 63.53 63.53 0.7K
13:50 63.70 63.70 63.59 63.59 0.6K
13:51 63.42 63.42 63.34 63.34 2.7K
13:52 63.52 63.52 63.52 63.52 1.3K
13:54 63.40 63.40 63.40 63.40 0.5K
13:55 63.48 63.48 63.31 63.31 3.7K
13:56 63.17 63.17 63.17 63.17 1.4K
13:58 62.86 63.01 62.86 63.01 0.8K
13:59 62.98 62.98 62.98 62.98 2.6K
14:01 63.06 63.06 63.06 63.06 0.2K
14:02 63.36 63.36 63.36 63.36 0.5K
14:03 63.31 63.31 63.31 63.31 0.6K
14:04 63.52 63.52 63.50 63.50 2.0K
14:05 63.26 63.49 63.26 63.49 2.5K
14:06 63.44 63.44 63.44 63.44 1.6K
14:08 63.97 64.03 63.97 64.03 1.1K
14:09 64.12 64.19 64.08 64.08 0.7K
14:10 64.20 64.20 64.12 64.12 1.9K
14:11 63.70 63.72 63.70 63.72 1.9K
14:12 63.75 63.75 63.75 63.75 1.3K
14:16 63.57 63.57 63.52 63.52 1.1K
14:17 63.42 63.42 63.42 63.42 0.7K
14:18 63.34 63.42 63.34 63.42 1.8K
14:21 63.42 63.42 63.42 63.42 1.9K
14:25 63.31 63.31 63.31 63.31 0.7K
14:28 63.16 63.16 63.04 63.04 1.3K
14:29 63.01 63.01 63.01 63.01 0.8K
14:30 62.81 62.97 62.80 62.97 4.2K
14:31 62.92 62.92 62.31 62.31 5.5K
14:32 62.39 62.64 62.39 62.42 2.4K
14:34 62.52 62.62 62.45 62.52 3.4K
14:38 62.34 62.34 62.34 62.34 3.5K
14:39 61.87 61.87 61.72 61.72 1.1K
14:40 61.71 61.71 61.55 61.55 0.7K
14:41 61.55 61.84 61.55 61.80 2.3K
14:42 61.70 61.70 61.36 61.36 1.9K
14:43 61.36 61.60 61.36 61.51 2.8K
14:44 61.36 61.39 61.36 61.39 0.4K
14:45 61.50 61.70 61.50 61.62 1.8K
14:46 62.06 62.11 62.06 62.11 0.8K
14:47 62.09 62.09 62.09 62.09 0.3K
14:48 61.91 61.91 61.60 61.60 1.7K
14:50 61.52 61.66 61.52 61.60 2.1K
14:51 61.66 61.79 61.66 61.77 2.5K
14:53 61.66 61.66 61.43 61.52 1.8K
14:54 61.63 61.63 61.63 61.63 0.8K
14:55 61.53 61.53 61.50 61.50 0.8K
14:56 61.47 61.47 61.47 61.47 1.3K
14:57 61.49 61.62 61.49 61.62 1.9K
15:00 61.56 61.79 61.56 61.79 2.0K
15:01 61.88 61.88 61.79 61.79 1.7K
15:02 61.87 62.12 61.87 62.12 3.0K
15:03 62.05 62.19 62.05 62.19 3.1K
15:04 62.00 62.00 61.91 61.91 1.1K
15:06 62.08 62.08 62.08 62.08 2.0K
15:07 62.19 62.25 62.19 62.25 0.8K
15:08 62.30 62.31 62.30 62.31 0.3K
15:09 62.43 62.43 62.43 62.43 2.0K
15:11 63.06 63.06 63.06 63.06 1.2K
15:12 62.55 62.75 62.55 62.75 5.1K
15:13 62.89 62.89 62.75 62.75 1.2K
15:14 62.69 62.75 62.69 62.75 0.5K
15:15 62.75 62.78 62.75 62.76 1.7K
15:18 63.08 63.08 62.87 62.87 1.1K
15:20 62.81 62.81 62.81 62.81 1.2K
15:22 63.13 63.23 63.13 63.23 0.5K
15:23 63.22 63.22 63.13 63.13 2.1K
15:24 63.22 63.31 63.22 63.31 1.7K
15:26 63.54 63.54 63.54 63.54 1.3K
15:27 63.56 63.56 63.56 63.56 0.3K
15:28 63.40 63.40 63.40 63.39 1.1K
15:29 63.42 63.42 63.42 63.42 1.1K
15:30 63.59 63.59 63.59 63.59 1.0K
15:31 63.39 63.39 63.30 63.30 3.5K
15:32 63.39 63.39 63.13 63.16 3.6K
15:33 63.11 63.20 63.11 63.20 1.9K
15:34 63.17 63.27 63.08 63.27 5.0K
15:35 63.20 63.23 63.20 63.23 2.4K
15:36 63.15 63.15 62.89 62.89 1.8K
15:37 62.84 62.84 62.84 62.84 0.8K
15:38 62.67 62.67 62.65 62.67 2.2K
15:40 62.73 62.73 62.73 62.73 2.0K
15:41 62.44 62.53 62.44 62.53 1.4K
15:42 62.47 62.47 62.47 62.47 1.1K
15:43 62.36 62.36 62.36 62.36 1.3K
15:44 62.80 62.80 62.62 62.62 2.7K
15:46 63.29 63.42 63.29 63.32 3.9K
15:48 63.85 63.95 63.83 63.90 3.2K
15:49 63.94 64.02 63.76 64.02 3.7K
15:50 63.75 63.75 63.75 63.75 0.9K
15:51 63.82 63.82 63.82 63.82 1.9K
15:52 63.81 63.81 63.58 63.58 3.5K
15:53 63.64 63.64 63.50 63.50 1.2K
15:54 63.50 63.53 63.37 63.37 2.4K
15:55 63.39 63.39 62.80 62.80 3.6K
15:57 62.64 62.64 62.50 62.52 0.5K
15:58 62.72 62.86 62.72 62.86 4.0K
15:59 62.75 62.88 62.55 62.55 26.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available