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 64.61 65.82 64.08 65.21 116.9K
09:31 65.20 67.43 65.20 66.86 30.3K
09:32 66.81 69.47 66.71 69.47 18.9K
09:33 69.89 71.21 69.79 70.08 22.8K
09:34 69.84 71.34 68.88 68.88 20.9K
09:35 69.32 69.32 67.65 67.88 31.5K
09:36 68.20 69.18 68.20 68.95 10.4K
09:37 69.00 70.50 69.00 70.08 16.4K
09:38 69.67 72.81 69.67 72.57 37.9K
09:39 72.63 73.70 72.63 73.28 28.6K
09:40 73.22 73.47 72.84 73.47 13.3K
09:41 73.64 74.41 72.97 74.01 36.5K
09:42 74.04 75.00 73.15 73.15 38.7K
09:43 72.69 72.69 71.05 71.67 19.0K
09:44 71.44 71.44 69.77 71.12 20.1K
09:45 70.96 71.38 70.93 70.93 10.9K
09:46 71.83 71.83 70.96 71.26 5.4K
09:47 70.65 70.85 69.09 69.45 29.4K
09:48 69.10 69.36 68.43 68.43 13.7K
09:49 68.14 69.67 67.68 69.67 24.9K
09:50 69.33 69.33 68.16 68.82 5.6K
09:51 68.91 69.64 68.91 69.41 5.9K
09:52 69.01 70.44 68.88 70.44 9.0K
09:53 70.12 71.26 69.94 69.94 14.7K
09:54 69.59 69.68 69.29 69.54 6.9K
09:55 70.19 70.55 70.02 70.55 6.1K
09:56 70.31 70.31 69.42 69.57 7.1K
09:57 69.36 69.36 68.68 69.31 6.4K
09:58 69.54 70.37 69.54 70.37 4.4K
09:59 69.59 69.83 69.59 69.83 5.2K
10:00 69.21 69.69 69.21 69.43 2.2K
10:01 69.19 69.31 68.56 68.56 6.9K
10:02 68.45 68.65 67.83 68.32 14.4K
10:03 68.17 68.43 68.07 68.25 9.9K
10:04 68.61 68.62 67.96 67.96 15.4K
10:05 68.24 69.05 68.24 69.05 8.6K
10:06 68.56 68.71 66.94 67.14 7.7K
10:07 67.31 67.58 66.87 67.33 10.9K
10:08 67.11 67.35 67.11 67.26 5.1K
10:09 68.33 68.33 68.11 68.17 4.4K
10:10 68.15 69.36 68.00 69.36 9.8K
10:11 69.39 70.32 69.39 70.14 7.7K
10:12 70.39 70.55 70.23 70.39 8.7K
10:13 70.23 70.64 70.23 70.48 5.0K
10:14 68.76 69.09 68.58 68.95 8.7K
10:15 68.31 68.31 68.06 68.21 5.1K
10:16 67.72 67.72 66.95 67.51 8.5K
10:17 67.85 68.36 67.85 68.00 5.1K
10:18 68.23 68.75 68.23 68.52 5.1K
10:19 68.52 68.69 68.13 68.13 8.3K
10:20 68.27 68.72 68.05 68.72 5.5K
10:21 69.49 69.50 68.88 68.88 3.2K
10:22 68.88 69.07 68.18 68.20 3.7K
10:23 68.00 68.00 67.71 67.88 5.7K
10:24 67.50 67.50 67.50 67.50 0.8K
10:25 67.50 67.79 67.50 67.74 3.1K
10:26 67.55 67.55 66.90 67.05 9.9K
10:27 67.26 67.26 67.26 67.26 0.6K
10:28 67.58 67.58 67.39 67.39 2.4K
10:29 67.48 67.48 67.13 67.13 1.4K
10:30 67.22 67.22 66.74 66.74 6.9K
10:31 66.47 66.74 66.40 66.40 6.1K
10:32 66.64 66.64 66.10 66.48 5.9K
10:33 66.32 66.42 66.07 66.09 2.2K
10:34 66.32 66.32 65.92 66.28 5.5K
10:35 66.47 66.81 66.47 66.69 3.4K
10:36 66.76 67.53 66.76 67.42 5.4K
10:37 67.31 67.97 67.31 67.97 2.9K
10:38 67.87 68.61 67.87 68.61 9.7K
10:39 68.72 69.01 68.60 69.01 9.3K
10:40 68.78 69.74 68.78 69.64 13.4K
10:41 69.95 70.55 69.73 70.35 18.7K
10:42 70.12 70.12 69.65 69.65 8.8K
10:43 69.13 69.38 68.84 69.38 2.8K
10:44 69.49 69.49 69.15 69.31 1.8K
10:45 68.91 68.91 68.54 68.74 6.7K
10:46 68.99 68.99 68.50 68.70 3.5K
10:47 68.22 68.38 68.08 68.08 2.9K
10:48 68.17 68.17 68.17 68.17 1.9K
10:49 68.31 68.55 68.31 68.50 0.9K
10:50 68.50 68.50 68.25 68.33 1.9K
10:51 69.13 69.14 69.09 69.09 3.4K
10:52 68.96 69.21 68.96 69.21 2.9K
10:53 69.05 69.05 68.56 68.56 3.3K
10:54 68.53 68.53 67.68 67.68 5.4K
10:55 67.69 68.42 67.53 68.05 2.8K
10:56 68.08 68.52 68.08 68.52 3.0K
10:57 68.75 68.75 68.42 68.42 2.5K
10:58 68.33 68.33 67.40 67.40 4.5K
10:59 67.00 67.15 67.00 67.00 6.5K
11:00 66.96 66.96 66.77 66.96 5.9K
11:01 66.71 67.12 66.59 67.12 5.7K
11:02 66.97 66.99 66.86 66.88 4.2K
11:03 67.10 67.31 67.10 67.12 2.1K
11:04 66.53 66.53 66.53 66.53 1.6K
11:05 66.73 66.94 66.52 66.55 3.6K
11:06 65.93 66.02 65.93 66.02 2.3K
11:07 66.05 66.30 65.40 65.40 16.0K
11:08 65.30 65.49 65.11 65.49 9.6K
11:09 65.81 65.99 65.73 65.99 2.5K
11:10 65.82 65.86 65.38 65.86 1.1K
11:11 66.14 66.34 65.97 65.97 3.4K
11:12 65.91 65.91 65.73 65.85 5.7K
11:14 67.19 67.34 67.19 67.34 4.1K
11:15 67.61 67.61 66.90 67.11 3.5K
11:16 67.41 67.55 67.32 67.32 2.6K
11:17 67.88 67.88 67.63 67.63 0.5K
11:18 67.68 67.68 66.89 66.89 5.2K
11:19 66.83 66.83 66.18 66.41 3.9K
11:20 65.68 65.85 65.68 65.85 2.3K
11:21 66.11 66.11 66.11 66.11 1.2K
11:22 65.50 65.66 65.50 65.66 2.1K
11:23 65.03 65.31 65.03 65.31 9.9K
11:24 65.20 65.58 65.20 65.41 3.0K
11:25 65.57 65.57 64.74 64.99 5.9K
11:26 64.80 64.80 64.25 64.25 7.3K
11:27 64.00 64.35 64.00 64.35 9.3K
11:28 64.32 64.53 64.23 64.53 8.9K
11:29 64.72 65.06 64.72 65.00 3.6K
11:30 64.84 64.84 64.56 64.77 1.9K
11:31 64.77 64.77 64.21 64.28 2.7K
11:32 64.28 64.28 63.57 63.93 9.2K
11:33 63.74 64.00 63.60 64.00 10.1K
11:34 63.80 63.83 63.80 63.83 2.7K
11:35 64.32 64.43 64.32 64.43 0.8K
11:36 63.96 63.96 63.53 63.53 3.4K
11:37 63.78 64.82 63.78 64.73 1.9K
11:38 64.58 64.58 64.48 64.48 4.0K
11:40 64.28 64.28 64.03 64.13 1.5K
11:41 64.29 64.29 64.13 64.14 3.0K
11:42 64.14 64.14 64.14 64.14 2.3K
11:43 64.17 64.17 64.17 64.17 0.2K
11:44 64.14 64.35 64.14 64.35 3.7K
11:45 64.51 64.51 64.31 64.31 3.0K
11:46 64.50 64.50 64.31 64.31 2.8K
11:48 64.62 64.75 64.62 64.75 4.4K
11:49 64.68 64.73 64.60 64.73 8.5K
11:50 64.82 65.26 64.82 65.26 2.4K
11:51 65.23 65.47 65.21 65.46 3.7K
11:52 65.66 65.88 65.52 65.88 1.7K
11:53 65.69 65.69 65.69 65.69 0.7K
11:54 66.19 66.19 66.02 66.02 2.4K
11:55 65.89 66.49 65.89 66.32 5.2K
11:56 65.68 65.68 65.68 65.68 0.7K
11:57 66.08 66.08 65.58 65.58 2.0K
11:58 65.80 65.80 65.80 65.80 0.4K
11:59 65.91 65.91 65.79 65.87 2.7K
12:00 65.48 65.48 65.33 65.48 1.7K
12:01 65.29 65.84 65.29 65.53 2.6K
12:02 65.41 65.41 65.04 65.06 3.1K
12:03 65.00 65.17 65.00 65.13 4.4K
12:04 65.12 65.12 64.85 64.90 3.6K
12:05 64.98 64.98 64.98 64.98 1.1K
12:06 64.81 64.81 64.81 64.81 0.9K
12:07 64.49 64.49 64.49 64.49 1.0K
12:08 64.56 64.56 64.04 64.26 2.1K
12:09 64.00 64.00 64.00 64.00 0.7K
12:10 64.24 64.40 64.24 64.40 1.8K
12:11 64.13 64.13 64.04 64.08 3.6K
12:12 63.79 63.79 63.41 63.41 5.1K
12:13 63.62 63.62 63.11 63.28 6.5K
12:14 63.35 63.77 63.35 63.74 2.2K
12:15 63.62 63.62 63.39 63.54 20.6K
12:17 63.53 63.80 63.53 63.80 0.5K
12:18 63.89 63.93 63.86 63.93 5.2K
12:19 63.79 63.79 63.79 63.79 0.6K
12:21 63.67 63.85 63.67 63.85 1.3K
12:22 63.77 63.77 63.77 63.77 0.3K
12:23 63.65 63.72 63.35 63.72 1.6K
12:24 63.51 63.65 63.51 63.58 1.4K
12:25 63.58 63.58 63.45 63.45 2.0K
12:26 62.84 63.01 62.84 63.01 7.9K
12:27 63.03 63.03 62.84 62.84 2.0K
12:28 63.01 63.20 63.01 63.20 1.2K
12:29 63.04 63.04 62.95 62.95 2.3K
12:30 63.27 63.27 63.23 63.23 0.6K
12:31 63.50 63.50 63.22 63.22 2.0K
12:33 63.44 63.44 63.24 63.24 2.6K
12:35 63.40 63.40 63.24 63.24 2.2K
12:36 62.91 62.91 62.91 62.91 1.4K
12:37 63.00 63.00 63.00 63.00 2.5K
12:41 63.42 63.42 63.42 63.42 0.9K
12:42 63.42 63.53 63.42 63.51 2.1K
12:44 63.01 63.01 63.01 63.01 0.5K
12:45 62.55 62.55 62.38 62.38 3.4K
12:46 62.47 62.47 62.47 62.47 1.9K
12:47 62.50 62.50 62.41 62.41 0.9K
12:48 62.40 62.54 62.11 62.19 4.6K
12:49 62.27 62.27 62.11 62.16 1.9K
12:50 62.22 62.60 62.22 62.60 2.4K
12:51 62.58 62.58 62.52 62.52 4.4K
12:52 62.55 62.55 62.53 62.53 1.6K
12:53 62.50 62.50 62.50 62.50 3.9K
12:54 62.39 62.39 62.30 62.30 1.0K
12:56 62.18 62.18 62.18 62.18 2.0K
12:57 62.22 62.22 62.22 62.22 1.3K
12:59 61.77 61.77 61.77 61.77 1.6K
13:00 61.99 61.99 61.99 61.99 0.3K
13:01 61.54 61.80 61.54 61.80 2.1K
13:02 61.88 61.88 61.88 61.88 1.6K
13:03 62.34 62.34 62.34 62.34 0.3K
13:04 62.86 63.19 62.86 63.19 3.5K
13:05 62.91 63.17 62.91 63.17 1.3K
13:07 62.77 62.77 62.77 62.77 0.9K
13:08 62.94 62.94 62.86 62.86 1.9K
13:12 62.84 62.91 62.84 62.91 0.4K
13:13 62.93 63.32 62.93 63.32 1.8K
13:14 63.30 63.30 63.30 63.30 1.3K
13:15 63.05 63.05 63.05 63.05 1.0K
13:17 63.45 63.61 63.45 63.50 2.4K
13:18 63.48 63.48 63.48 63.48 0.3K
13:19 63.46 63.46 63.46 63.46 0.6K
13:20 63.71 64.19 63.71 64.16 2.3K
13:21 64.12 64.12 63.98 64.05 2.0K
13:22 63.79 63.79 63.79 63.79 0.1K
13:23 63.80 63.80 63.80 63.79 0.6K
13:24 63.84 64.01 63.84 64.01 2.7K
13:27 63.37 63.45 63.37 63.45 1.2K
13:29 63.33 63.33 63.33 63.33 0.6K
13:30 63.24 63.24 63.24 63.24 2.0K
13:34 63.24 63.24 63.24 63.24 1.3K
13:35 63.41 63.41 63.27 63.27 2.2K
13:36 63.11 63.11 63.01 63.01 0.9K
13:37 62.78 62.78 62.78 62.78 2.4K
13:41 62.84 62.84 62.84 62.84 0.4K
13:42 62.78 62.78 62.78 62.78 0.5K
13:43 62.64 62.87 62.64 62.87 1.6K
13:46 62.73 62.73 62.73 62.73 2.4K
13:48 62.92 62.92 62.92 62.92 1.5K
13:50 62.90 62.90 62.74 62.74 0.9K
13:53 63.00 63.35 63.00 63.35 0.5K
13:54 63.50 63.50 63.43 63.43 2.7K
13:56 63.27 63.27 63.27 63.27 1.0K
13:58 63.16 63.16 63.03 63.03 0.5K
13:59 63.05 63.05 63.05 63.05 0.3K
14:00 62.78 62.78 62.78 62.78 2.2K
14:01 62.53 62.53 62.53 62.53 0.2K
14:02 62.62 62.62 62.62 62.62 0.6K
14:04 63.01 63.06 63.01 63.06 1.7K
14:05 63.35 63.35 63.35 63.35 0.2K
14:06 63.36 63.36 63.36 63.36 0.5K
14:07 63.49 63.49 63.49 63.49 0.8K
14:08 63.62 63.62 63.62 63.62 2.7K
14:11 63.58 63.58 63.58 63.58 0.9K
14:13 63.91 64.09 63.91 64.09 0.3K
14:14 64.10 64.10 64.07 64.07 1.4K
14:16 64.18 64.37 64.18 64.28 1.6K
14:17 64.22 64.22 63.93 63.93 0.4K
14:18 63.75 63.82 63.60 63.82 3.4K
14:19 63.83 63.83 63.83 63.83 1.3K
14:20 64.06 64.06 64.06 64.06 0.5K
14:22 63.64 63.64 63.64 63.64 0.5K
14:23 63.87 63.87 63.87 63.87 0.4K
14:25 63.89 63.89 63.89 63.89 0.4K
14:27 63.70 63.70 63.70 63.70 0.6K
14:28 63.64 63.64 63.64 63.64 0.9K
14:30 63.45 63.70 63.45 63.70 1.4K
14:32 63.67 63.67 63.67 63.67 0.4K
14:34 63.41 63.41 63.41 63.40 0.4K
14:37 63.35 63.40 63.33 63.40 1.9K
14:40 63.25 63.25 63.25 63.25 0.6K
14:43 63.29 63.29 63.29 63.29 0.4K
14:45 63.17 63.17 63.17 63.17 0.2K
14:46 63.36 63.36 63.36 63.36 0.1K
14:47 63.19 63.19 63.19 63.19 1.2K
14:48 63.16 63.16 63.16 63.16 0.1K
14:49 63.03 63.03 63.03 63.03 0.7K
14:52 63.00 63.00 63.00 63.00 0.8K
14:53 63.18 63.18 63.18 63.18 0.3K
14:54 63.17 63.17 63.17 63.17 0.5K
14:56 63.34 63.34 63.34 63.34 2.6K
14:58 63.30 63.30 63.30 63.30 0.3K
14:59 63.07 63.31 63.07 63.31 3.8K
15:01 62.70 62.70 62.70 62.70 0.7K
15:03 62.96 63.22 62.96 63.22 0.6K
15:04 62.99 63.04 62.99 63.04 0.8K
15:06 63.13 63.13 63.13 63.13 0.6K
15:07 62.84 63.12 62.84 63.12 2.5K
15:10 62.99 62.99 62.99 62.99 0.9K
15:13 62.96 62.96 62.96 62.96 0.4K
15:15 62.79 62.79 62.59 62.58 1.9K
15:16 62.45 62.45 62.45 62.45 2.4K
15:18 62.83 62.83 62.83 62.83 0.5K
15:20 63.20 63.20 63.20 63.20 0.5K
15:21 63.32 63.47 63.32 63.44 1.8K
15:22 63.39 63.39 63.39 63.39 0.8K
15:24 63.56 63.87 63.56 63.87 0.8K
15:25 63.67 63.76 63.21 63.21 6.0K
15:26 63.41 63.46 63.41 63.46 1.6K
15:28 63.62 63.62 63.62 63.62 0.8K
15:29 63.47 63.47 63.47 63.47 0.3K
15:30 63.08 63.10 63.08 63.10 0.6K
15:31 63.07 63.18 63.04 63.17 3.2K
15:33 63.51 63.51 63.51 63.51 0.4K
15:35 63.29 63.29 63.29 63.29 0.2K
15:36 62.99 62.99 62.99 62.99 0.5K
15:37 63.23 63.23 63.23 63.23 0.4K
15:38 63.03 63.03 63.03 63.03 0.2K
15:39 63.10 63.10 63.10 63.10 0.6K
15:40 63.21 63.21 63.21 63.21 0.5K
15:41 63.32 63.32 62.97 62.97 3.0K
15:47 62.80 62.80 62.80 62.80 0.4K
15:48 62.75 62.75 62.62 62.62 3.0K
15:49 62.35 62.35 62.35 62.35 0.3K
15:50 62.30 62.30 62.21 62.22 5.1K
15:51 62.00 62.00 62.00 62.00 1.1K
15:52 61.73 61.73 61.65 61.69 2.1K
15:53 61.09 61.09 60.89 60.89 2.4K
15:54 61.22 61.56 61.22 61.22 2.2K
15:55 61.30 61.37 61.18 61.37 1.7K
15:56 61.56 61.60 61.56 61.60 1.1K
15:57 61.82 61.82 61.82 61.82 1.3K
15:58 61.83 61.83 61.73 61.74 2.6K
15:59 61.60 61.84 61.47 61.84 37.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available