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 66.59 66.66 64.45 66.66 287.1K
09:31 67.16 69.16 66.84 66.84 20.0K
09:32 66.45 67.06 65.75 66.40 16.9K
09:33 66.27 66.55 65.40 65.48 12.4K
09:34 65.34 65.65 65.01 65.24 14.3K
09:35 65.23 65.23 63.27 63.33 22.5K
09:36 63.67 63.67 62.39 63.29 20.8K
09:37 63.07 64.93 63.07 64.34 20.3K
09:38 63.94 64.99 63.73 63.86 14.9K
09:39 63.97 64.32 63.77 63.97 10.5K
09:40 64.20 65.21 64.20 64.94 7.2K
09:41 65.27 66.10 65.27 65.62 13.2K
09:42 65.53 66.40 65.53 66.27 10.4K
09:43 65.09 65.09 64.39 64.87 14.6K
09:44 64.99 64.99 64.56 64.79 6.6K
09:45 64.82 64.82 63.63 63.98 10.6K
09:46 63.67 63.81 62.72 62.86 20.9K
09:47 62.80 63.09 62.24 62.24 16.5K
09:48 62.23 62.95 62.23 62.78 5.2K
09:49 62.41 62.92 61.79 62.92 11.8K
09:50 63.05 63.45 62.86 63.45 10.9K
09:51 64.02 64.02 63.36 63.58 16.8K
09:52 63.61 64.66 63.61 64.66 9.9K
09:53 64.78 65.66 64.78 65.66 14.5K
09:54 65.58 66.15 65.58 65.59 10.0K
09:55 65.35 65.77 64.51 65.70 10.9K
09:56 65.44 65.44 64.19 64.34 9.2K
09:57 63.78 64.32 63.66 63.96 8.0K
09:58 63.69 63.69 62.73 62.73 9.4K
09:59 63.00 63.47 62.83 63.30 9.7K
10:00 62.93 63.59 62.93 63.54 17.1K
10:01 63.80 63.80 63.21 63.21 8.6K
10:02 63.70 64.20 63.21 63.21 7.0K
10:03 63.46 63.46 63.15 63.46 11.5K
10:04 63.09 63.64 63.09 63.39 4.8K
10:05 63.32 63.68 63.27 63.65 4.3K
10:06 63.50 64.73 63.50 64.55 9.1K
10:07 64.97 65.36 64.63 64.63 10.4K
10:08 64.75 65.85 64.75 65.72 11.8K
10:09 65.84 66.22 65.62 66.17 19.8K
10:10 66.30 67.12 66.09 66.89 17.3K
10:11 66.90 67.96 66.77 67.96 14.8K
10:12 68.07 68.07 67.00 67.19 11.7K
10:13 67.86 67.86 67.17 67.82 15.8K
10:14 68.37 69.00 68.21 68.46 16.9K
10:15 68.50 69.73 67.86 69.73 15.2K
10:16 69.83 71.02 69.58 70.95 52.6K
10:17 71.30 71.60 71.07 71.28 21.7K
10:18 71.31 73.54 71.14 73.52 41.8K
10:19 73.50 74.56 73.50 73.70 33.0K
10:20 72.91 73.77 71.08 71.29 38.9K
10:21 70.98 71.24 69.94 69.97 29.0K
10:22 69.61 69.77 68.54 68.54 27.6K
10:23 69.08 69.08 67.51 67.69 24.7K
10:24 68.22 69.44 68.15 69.44 20.0K
10:25 68.73 69.95 68.73 69.94 18.0K
10:26 70.89 70.89 69.94 70.06 22.9K
10:27 70.99 71.62 70.78 70.78 14.3K
10:28 71.00 71.35 70.20 70.40 12.4K
10:29 70.40 71.13 70.40 71.13 9.7K
10:30 70.45 70.83 70.41 70.63 17.9K
10:31 70.97 71.31 70.68 71.31 11.1K
10:32 71.45 71.45 70.98 70.98 6.7K
10:33 70.43 70.97 70.00 70.00 8.7K
10:34 70.35 70.35 68.88 68.89 16.3K
10:35 68.85 69.37 68.47 68.47 13.2K
10:36 68.70 69.13 68.51 68.57 10.5K
10:37 68.51 68.68 68.00 68.68 9.7K
10:38 68.80 68.80 68.29 68.78 12.6K
10:39 68.98 69.60 68.98 68.98 12.4K
10:40 69.00 69.40 68.90 69.40 9.9K
10:41 69.96 70.22 69.87 70.22 7.9K
10:42 70.34 70.84 70.32 70.32 14.4K
10:43 70.23 70.69 70.18 70.18 3.0K
10:44 70.00 70.00 69.52 69.65 6.1K
10:45 69.19 69.19 68.78 68.94 8.2K
10:46 68.97 69.37 68.22 68.37 11.3K
10:47 68.40 68.84 68.24 68.25 7.7K
10:48 68.45 68.45 68.01 68.01 4.5K
10:49 68.11 68.11 67.23 67.41 14.7K
10:50 67.41 68.02 67.34 67.34 6.4K
10:51 67.09 67.09 66.63 67.01 8.6K
10:53 67.83 67.83 67.11 67.59 5.5K
10:54 67.48 67.49 67.31 67.42 22.8K
10:55 67.23 67.23 66.68 66.86 9.0K
10:56 66.22 66.22 65.31 65.31 14.4K
10:57 65.62 65.62 65.01 65.05 16.8K
10:58 64.79 65.05 64.46 64.59 10.7K
10:59 64.46 65.52 64.42 65.52 14.0K
11:00 65.29 66.27 65.29 66.22 11.7K
11:01 66.27 66.78 65.84 65.90 17.5K
11:02 66.01 66.48 66.01 66.41 6.4K
11:03 66.48 66.72 66.48 66.49 9.9K
11:04 66.47 66.47 66.47 66.47 4.4K
11:05 65.93 65.93 65.24 65.48 10.5K
11:06 64.62 64.62 64.34 64.34 10.0K
11:07 63.96 64.41 63.96 64.34 23.8K
11:08 64.31 64.31 63.74 63.82 15.6K
11:09 63.78 64.00 63.54 63.82 13.1K
11:10 63.81 64.63 63.81 64.55 9.4K
11:11 64.41 64.61 64.05 64.16 5.6K
11:12 64.20 64.70 64.15 64.57 11.1K
11:13 64.67 64.96 64.67 64.95 9.2K
11:14 64.99 64.99 64.54 64.83 3.6K
11:15 65.20 65.96 65.20 65.75 11.6K
11:16 66.06 66.81 66.06 66.81 6.3K
11:17 66.71 66.71 66.37 66.45 5.7K
11:18 66.82 66.89 66.57 66.67 10.6K
11:19 66.41 66.41 65.48 65.61 8.3K
11:20 65.59 65.59 65.30 65.30 5.2K
11:21 65.68 65.69 65.34 65.40 8.5K
11:22 65.31 65.39 65.02 65.02 2.6K
11:23 65.17 65.27 64.62 64.80 7.7K
11:24 64.44 64.47 63.95 64.34 4.6K
11:25 64.24 64.24 63.67 63.97 16.1K
11:26 64.01 64.66 64.01 64.66 10.8K
11:27 64.82 64.82 64.29 64.72 11.8K
11:28 65.09 65.10 64.57 64.57 3.8K
11:29 64.07 64.07 63.77 63.92 2.9K
11:30 64.00 64.57 63.83 63.83 6.0K
11:31 63.85 63.88 63.50 63.88 7.2K
11:32 63.94 63.94 63.77 63.78 4.7K
11:33 63.59 63.96 63.51 63.96 4.6K
11:34 63.97 63.97 63.60 63.90 2.3K
11:35 63.50 63.72 63.16 63.60 16.3K
11:36 63.61 63.99 63.61 63.86 9.7K
11:37 63.56 63.97 63.56 63.97 1.6K
11:38 63.98 64.14 63.81 64.14 5.4K
11:39 64.02 64.02 64.02 64.02 0.3K
11:40 64.02 64.02 63.48 63.65 5.8K
11:41 63.61 63.61 63.39 63.55 2.6K
11:42 63.53 63.76 63.49 63.60 3.3K
11:43 63.62 63.62 63.28 63.28 3.4K
11:44 63.15 63.32 63.14 63.23 5.1K
11:45 63.34 63.43 63.34 63.43 1.9K
11:46 63.47 63.47 63.17 63.17 7.1K
11:47 63.13 63.22 63.00 63.22 8.1K
11:48 63.21 63.21 62.73 62.82 4.3K
11:49 62.86 63.01 62.80 62.80 3.6K
11:50 62.62 62.62 62.28 62.28 9.2K
11:51 62.42 62.60 62.34 62.60 3.7K
11:52 62.70 62.92 62.66 62.82 2.9K
11:53 62.80 62.80 62.47 62.50 4.2K
11:54 62.47 62.47 62.02 62.16 11.4K
11:55 62.44 62.51 62.23 62.51 10.3K
11:56 62.65 62.65 62.10 62.14 4.0K
11:57 62.18 62.53 62.18 62.53 7.1K
11:58 62.53 62.56 62.53 62.56 1.2K
11:59 62.48 62.48 62.19 62.25 4.9K
12:00 62.04 62.06 61.80 61.93 5.3K
12:01 62.00 62.17 62.00 62.17 3.3K
12:02 62.40 62.52 62.40 62.52 2.8K
12:03 62.29 62.43 62.29 62.40 4.2K
12:04 62.23 62.23 62.00 62.23 2.5K
12:05 62.31 62.36 62.30 62.36 2.1K
12:06 62.40 62.40 62.07 62.15 9.3K
12:07 62.50 62.50 62.50 62.50 0.3K
12:08 62.49 62.49 62.45 62.45 1.8K
12:09 62.39 62.63 62.39 62.42 1.7K
12:10 61.80 61.80 61.13 61.18 10.2K
12:11 61.09 61.30 61.05 61.30 5.2K
12:12 61.73 61.73 61.73 61.73 1.3K
12:13 61.51 61.51 61.38 61.42 1.4K
12:14 61.48 61.48 60.96 60.96 8.5K
12:15 60.94 61.22 60.94 61.05 2.8K
12:16 60.98 60.98 60.98 60.98 2.0K
12:17 61.03 61.03 60.64 60.76 7.2K
12:18 60.65 60.73 60.60 60.70 3.9K
12:19 60.67 60.67 60.53 60.54 3.6K
12:20 60.57 60.61 60.39 60.43 3.3K
12:21 60.58 60.58 60.25 60.30 4.7K
12:22 60.14 60.14 60.01 60.09 8.0K
12:23 60.38 60.45 60.27 60.40 5.9K
12:24 60.48 60.48 60.39 60.47 5.6K
12:25 60.43 61.06 60.43 61.06 3.1K
12:26 61.06 61.24 61.02 61.16 6.0K
12:27 61.39 61.63 61.39 61.63 9.1K
12:28 61.76 62.00 61.76 62.00 3.5K
12:29 62.09 62.09 61.82 61.90 6.2K
12:30 61.68 61.68 61.58 61.65 3.1K
12:31 62.07 62.15 61.97 62.01 5.3K
12:32 61.65 61.83 61.65 61.83 1.5K
12:33 61.97 62.06 61.97 62.06 2.5K
12:34 62.06 62.26 62.05 62.21 3.1K
12:35 62.19 62.19 61.91 61.91 4.1K
12:38 61.71 61.71 61.44 61.53 3.9K
12:39 61.34 61.34 61.25 61.25 2.1K
12:40 61.31 61.31 61.30 61.30 0.6K
12:41 61.57 61.57 61.14 61.14 2.6K
12:42 61.17 61.17 61.07 61.07 1.8K
12:43 60.87 60.96 60.87 60.96 0.8K
12:44 61.01 61.01 60.56 60.56 3.1K
12:45 60.78 60.78 60.25 60.37 6.3K
12:46 60.29 60.29 60.11 60.23 2.5K
12:47 60.37 60.37 60.37 60.37 2.4K
12:48 60.59 60.59 60.59 60.59 1.1K
12:49 60.70 60.70 60.56 60.56 1.5K
12:50 60.64 60.70 60.64 60.70 1.7K
12:51 61.20 61.20 61.20 61.20 0.4K
12:52 61.10 61.22 60.81 60.91 4.0K
12:53 60.78 60.78 60.78 60.78 0.8K
12:54 60.77 60.98 60.75 60.98 2.7K
12:55 60.50 60.50 60.50 60.50 0.3K
12:57 60.75 60.95 60.75 60.95 1.1K
12:58 60.88 60.88 60.88 60.88 0.8K
12:59 61.13 61.13 60.96 60.96 2.1K
13:00 61.03 61.03 60.83 60.83 5.1K
13:02 61.02 61.44 61.02 61.44 1.2K
13:03 61.44 62.06 61.44 62.06 2.9K
13:04 62.09 62.92 62.09 62.47 11.5K
13:05 62.34 62.34 62.10 62.18 1.4K
13:06 62.41 62.54 62.41 62.50 2.0K
13:07 62.23 62.61 62.23 62.55 2.2K
13:08 62.62 62.78 62.62 62.78 2.3K
13:09 62.50 62.50 62.40 62.42 1.2K
13:10 62.71 62.71 62.52 62.52 2.5K
13:11 62.14 62.49 62.14 62.49 3.2K
13:12 62.60 62.60 62.56 62.56 2.6K
13:14 62.57 62.57 62.57 62.57 2.3K
13:15 62.10 62.12 62.10 62.12 2.0K
13:16 61.79 62.08 61.49 62.08 4.5K
13:17 62.05 62.05 62.05 62.05 2.7K
13:19 62.74 62.74 62.50 62.50 1.6K
13:20 62.53 62.60 62.53 62.60 2.3K
13:21 62.75 63.18 62.75 63.18 1.5K
13:22 63.18 63.18 62.87 62.87 2.2K
13:23 62.95 63.18 62.95 63.12 8.1K
13:24 63.31 63.51 63.31 63.41 6.9K
13:25 63.42 63.42 63.16 63.30 11.7K
13:26 63.19 63.21 62.89 62.89 6.9K
13:27 63.20 63.20 63.20 63.20 0.3K
13:28 63.19 63.58 63.19 63.58 3.4K
13:29 63.28 63.42 63.28 63.42 0.4K
13:30 63.44 63.65 63.40 63.65 2.3K
13:31 63.44 63.62 63.44 63.62 2.9K
13:32 63.86 63.86 63.59 63.63 2.3K
13:33 63.40 63.40 63.37 63.37 0.5K
13:34 63.34 63.40 63.15 63.40 1.9K
13:35 63.33 63.33 63.15 63.15 1.7K
13:36 63.56 63.56 63.23 63.23 1.7K
13:37 63.45 63.45 63.36 63.40 1.8K
13:39 62.85 63.30 62.85 63.30 1.4K
13:40 63.36 63.85 63.36 63.74 3.5K
13:41 63.58 63.58 63.58 63.58 0.2K
13:42 63.61 63.62 63.61 63.62 1.1K
13:43 63.56 63.62 63.47 63.47 1.3K
13:44 63.28 63.69 63.06 63.69 2.8K
13:45 63.49 63.49 63.20 63.20 1.0K
13:46 63.19 63.19 63.11 63.14 1.5K
13:47 63.45 63.45 63.20 63.20 7.1K
13:48 63.01 63.01 63.01 63.00 1.5K
13:49 62.67 62.67 62.67 62.67 1.0K
13:50 62.85 62.97 62.63 62.62 3.7K
13:51 62.62 62.62 62.62 62.62 0.3K
13:52 62.40 62.84 62.40 62.84 1.4K
13:53 62.77 63.11 62.77 62.88 1.3K
13:54 62.55 62.61 62.55 62.61 0.5K
13:55 62.62 62.62 62.58 62.58 1.3K
13:56 62.41 62.41 62.15 62.15 1.3K
13:57 61.99 62.04 61.99 62.04 0.9K
13:58 62.13 62.13 62.10 62.10 3.0K
13:59 61.52 61.62 61.52 61.54 1.2K
14:00 61.78 61.94 61.78 61.94 1.4K
14:01 61.46 61.46 61.06 61.09 4.9K
14:02 61.07 61.07 60.57 60.57 8.4K
14:03 60.51 60.51 60.33 60.35 4.7K
14:04 60.25 60.25 59.96 60.03 9.7K
14:05 60.27 60.58 60.27 60.57 2.3K
14:06 60.53 60.66 60.53 60.66 6.5K
14:07 60.71 60.71 60.31 60.31 3.3K
14:08 60.60 60.74 60.60 60.74 5.3K
14:09 60.76 61.28 60.76 61.28 6.1K
14:10 60.90 60.90 60.90 60.90 3.2K
14:12 60.57 60.60 60.57 60.60 3.1K
14:14 60.69 60.69 60.45 60.45 0.5K
14:15 60.36 60.41 60.24 60.24 3.1K
14:16 60.09 60.09 59.63 59.63 8.4K
14:17 59.68 60.04 59.56 59.99 6.7K
14:18 60.11 60.13 60.07 60.07 1.1K
14:19 59.79 59.79 59.79 59.79 0.6K
14:20 60.03 60.08 60.01 60.01 2.1K
14:21 59.86 60.15 59.86 60.00 9.7K
14:22 60.13 60.30 60.13 60.30 2.9K
14:23 60.33 60.33 60.33 60.33 0.6K
14:25 60.42 60.68 60.42 60.68 2.7K
14:26 60.84 60.90 60.53 60.53 4.7K
14:27 60.18 60.18 60.03 60.03 0.7K
14:28 60.19 60.19 60.19 60.19 0.5K
14:29 60.12 60.19 60.12 60.19 1.3K
14:30 59.94 59.94 59.86 59.86 3.8K
14:31 59.60 59.60 59.27 59.51 7.0K
14:32 59.96 60.10 59.96 59.98 3.2K
14:34 60.18 60.35 60.18 60.29 1.3K
14:35 60.05 60.05 60.05 60.05 0.4K
14:36 60.15 60.25 59.98 60.25 2.3K
14:37 60.49 60.49 60.49 60.49 1.8K
14:38 60.40 60.42 60.40 60.42 0.8K
14:39 60.54 60.54 60.37 60.37 1.5K
14:40 60.45 60.45 60.45 60.45 0.4K
14:41 60.35 60.45 60.35 60.45 1.7K
14:42 60.53 60.53 60.53 60.53 0.3K
14:43 60.60 60.60 60.40 60.40 2.5K
14:44 60.62 60.79 60.62 60.79 1.8K
14:45 60.87 61.14 60.87 61.14 2.3K
14:46 61.35 61.35 61.21 61.24 3.6K
14:47 61.40 61.76 61.40 61.68 2.6K
14:48 61.69 62.00 61.69 62.00 7.8K
14:49 61.95 62.11 61.94 62.11 7.8K
14:50 61.99 61.99 61.61 61.61 5.3K
14:51 61.80 61.80 61.80 61.80 1.9K
14:52 61.73 61.73 61.73 61.73 1.9K
14:53 61.49 61.55 61.49 61.55 0.7K
14:54 61.28 61.28 61.28 61.28 0.5K
14:55 60.97 61.09 60.95 60.95 3.9K
14:56 60.64 60.64 60.64 60.64 5.6K
14:57 60.86 61.07 60.86 61.07 1.2K
14:58 61.14 61.14 60.94 60.94 0.9K
14:59 60.67 60.67 60.67 60.67 0.4K
15:00 60.95 60.95 60.95 60.95 0.6K
15:01 60.86 60.86 60.86 60.86 0.5K
15:02 60.87 60.96 60.75 60.96 1.0K
15:04 61.10 61.10 61.10 61.10 0.9K
15:05 61.09 61.09 61.09 61.09 0.1K
15:06 60.98 60.98 60.86 60.86 5.0K
15:07 60.83 61.15 60.83 61.15 1.6K
15:09 61.20 61.31 61.20 61.31 1.7K
15:10 61.43 61.43 61.40 61.40 6.8K
15:11 61.46 61.54 61.46 61.54 0.9K
15:12 61.48 61.53 61.46 61.51 1.3K
15:13 61.46 61.59 61.46 61.54 6.6K
15:14 61.52 61.62 61.52 61.62 1.2K
15:15 61.61 61.68 61.61 61.68 1.1K
15:16 61.67 61.67 61.30 61.34 4.5K
15:17 61.42 61.44 61.42 61.44 0.3K
15:18 61.33 61.33 61.11 61.14 1.1K
15:19 61.22 61.22 61.22 61.22 0.7K
15:20 61.20 61.20 61.20 61.20 1.5K
15:21 61.02 61.02 61.02 61.02 1.8K
15:23 61.24 61.25 61.24 61.25 1.6K
15:24 61.16 61.50 61.16 61.50 2.3K
15:25 61.66 61.73 61.66 61.73 0.5K
15:26 61.61 61.61 61.50 61.50 1.3K
15:27 61.74 61.77 61.56 61.56 4.9K
15:28 61.47 61.47 61.47 61.47 2.0K
15:29 61.48 61.48 61.48 61.48 1.2K
15:30 61.75 61.83 61.75 61.83 0.5K
15:31 62.00 62.02 62.00 62.02 1.7K
15:32 61.87 61.87 61.87 61.87 0.6K
15:33 61.23 61.23 61.23 61.23 0.4K
15:34 61.25 61.41 61.18 61.18 1.5K
15:35 61.24 61.24 61.24 61.24 0.5K
15:36 60.85 61.05 60.85 61.05 1.0K
15:37 61.16 61.37 61.16 61.37 0.4K
15:38 61.23 61.37 61.23 61.29 0.9K
15:39 61.27 61.44 61.27 61.44 1.2K
15:40 61.32 61.50 61.32 61.50 0.9K
15:41 61.71 61.71 61.50 61.50 1.0K
15:42 61.50 61.50 61.29 61.29 2.2K
15:43 61.09 61.09 61.09 61.09 1.2K
15:44 61.46 61.46 61.10 61.11 1.9K
15:45 61.31 61.46 61.31 61.42 1.2K
15:46 61.53 61.53 61.53 61.53 0.9K
15:47 61.75 61.90 61.75 61.90 2.2K
15:48 61.97 61.97 61.95 61.95 1.3K
15:49 61.42 61.63 61.42 61.49 3.6K
15:52 62.10 62.10 62.02 62.02 1.4K
15:53 61.87 62.02 61.87 62.02 1.3K
15:54 62.14 62.28 62.14 62.28 4.2K
15:55 62.21 62.21 62.19 62.19 0.5K
15:56 62.18 62.18 61.90 61.90 1.9K
15:57 61.90 61.90 61.90 61.90 0.9K
15:58 61.75 61.75 61.66 61.66 1.2K
15:59 61.80 61.80 61.61 61.78 42.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available