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 60.28 60.39 59.00 60.39 174.5K
09:31 61.13 61.74 61.10 61.46 9.7K
09:32 61.68 64.00 61.68 63.90 17.0K
09:33 63.68 64.81 63.68 64.68 21.1K
09:34 64.28 64.38 63.34 63.34 19.5K
09:35 63.34 64.50 63.26 64.26 9.8K
09:36 64.08 64.28 62.94 63.99 15.9K
09:37 63.90 63.90 62.71 63.16 17.0K
09:38 62.46 63.00 61.97 62.63 18.2K
09:39 62.44 62.54 61.38 61.38 11.7K
09:40 61.61 61.61 60.50 61.09 11.5K
09:41 61.02 61.08 59.93 60.69 13.2K
09:42 60.62 60.87 60.33 60.87 10.8K
09:43 60.24 61.92 60.24 61.50 12.1K
09:44 60.93 60.93 59.87 60.60 14.6K
09:45 60.00 60.00 59.52 59.92 10.4K
09:46 60.24 60.84 60.24 60.84 6.0K
09:47 61.51 61.83 61.32 61.53 10.8K
09:48 61.35 61.42 60.83 60.83 7.7K
09:49 61.01 61.51 61.01 61.45 3.1K
09:50 61.48 61.96 61.01 61.01 9.5K
09:51 60.80 60.97 60.79 60.79 2.3K
09:52 60.97 60.97 60.39 60.39 6.4K
09:53 60.38 60.38 59.27 59.27 23.0K
09:54 59.69 60.05 59.69 59.82 5.2K
09:55 60.56 61.08 60.18 60.18 3.9K
09:56 60.03 60.03 60.03 60.03 1.9K
09:57 60.38 60.54 60.38 60.54 2.7K
09:58 59.80 59.80 59.59 59.68 4.8K
09:59 59.86 60.10 59.86 60.10 1.2K
10:00 59.91 60.05 59.75 59.75 6.2K
10:01 59.72 59.72 59.30 59.45 6.6K
10:02 60.00 60.00 60.00 60.00 0.3K
10:03 60.06 60.06 59.39 59.39 4.1K
10:04 59.25 60.00 59.25 60.00 3.4K
10:05 60.08 60.10 60.03 60.03 2.1K
10:06 60.10 60.29 60.10 60.28 3.6K
10:07 60.72 61.54 60.72 61.44 12.7K
10:08 61.31 61.76 61.26 61.76 4.7K
10:09 61.75 61.99 61.75 61.97 15.9K
10:10 61.78 61.85 61.34 61.37 4.6K
10:11 61.55 62.16 61.41 62.13 16.6K
10:12 62.05 62.90 62.05 62.90 3.9K
10:13 62.81 62.81 61.76 61.76 11.8K
10:14 61.76 61.76 61.66 61.69 3.3K
10:15 61.78 61.78 61.43 61.58 2.4K
10:16 61.52 61.52 61.46 61.46 1.6K
10:17 61.39 62.10 61.39 62.10 3.3K
10:18 62.30 62.41 62.04 62.34 6.3K
10:19 62.26 62.43 62.20 62.29 7.1K
10:20 62.02 62.02 61.72 61.72 2.0K
10:21 62.08 62.08 62.08 62.08 1.8K
10:22 62.09 62.09 62.04 62.04 0.8K
10:23 61.88 62.11 61.88 62.01 1.4K
10:24 62.09 62.53 62.09 62.34 4.1K
10:25 62.21 62.21 61.81 61.81 1.5K
10:26 61.81 62.06 61.81 62.06 0.6K
10:27 62.09 62.12 61.85 62.12 2.0K
10:28 62.07 62.13 62.06 62.06 1.1K
10:29 62.11 62.29 62.10 62.29 3.1K
10:30 62.50 62.50 62.21 62.21 3.7K
10:31 61.90 61.90 61.70 61.70 1.1K
10:32 61.66 61.66 61.37 61.55 4.0K
10:33 61.93 61.93 61.41 61.63 2.4K
10:34 61.67 61.69 61.55 61.55 1.8K
10:35 61.61 61.61 61.47 61.47 2.5K
10:36 61.68 61.68 61.06 61.06 1.7K
10:37 61.09 61.22 61.09 61.22 1.3K
10:38 61.27 61.27 61.00 61.00 3.6K
10:39 61.20 61.42 61.20 61.42 1.5K
10:40 61.45 61.46 61.45 61.46 1.9K
10:41 61.40 61.40 61.40 61.40 5.4K
10:42 61.70 61.70 61.27 61.27 2.0K
10:43 61.61 61.61 61.61 61.61 0.2K
10:44 61.36 61.48 60.93 60.98 7.4K
10:45 61.24 61.24 61.18 61.18 0.9K
10:46 61.89 61.92 61.44 61.44 4.1K
10:47 61.54 61.54 61.54 61.54 4.5K
10:49 61.67 61.67 61.44 61.44 2.1K
10:50 61.58 61.64 61.58 61.64 2.9K
10:51 61.89 61.89 61.89 61.89 4.7K
10:52 61.55 61.55 61.55 61.55 0.7K
10:53 61.41 61.41 61.32 61.32 1.3K
10:54 61.41 61.95 61.41 61.95 3.5K
10:55 61.76 61.76 61.76 61.76 0.5K
10:56 61.76 62.17 61.76 62.17 13.5K
10:57 62.20 62.45 61.83 61.83 7.1K
10:58 61.88 61.88 61.80 61.80 7.1K
10:59 61.50 61.57 61.50 61.52 1.8K
11:00 62.12 62.12 62.12 62.12 0.9K
11:01 62.03 62.03 61.68 61.68 1.8K
11:02 61.78 61.78 61.78 61.78 4.2K
11:03 61.61 61.71 61.48 61.54 2.7K
11:04 61.50 61.50 61.25 61.25 3.5K
11:05 60.98 61.09 60.98 61.09 1.6K
11:06 61.18 61.41 61.18 61.41 3.2K
11:07 61.21 61.21 61.21 61.21 5.5K
11:08 61.25 61.38 61.25 61.38 1.0K
11:09 61.93 61.94 61.74 61.74 3.9K
11:10 61.65 61.65 61.23 61.55 1.3K
11:11 61.37 61.37 61.25 61.25 1.2K
11:12 61.25 61.25 61.17 61.17 3.4K
11:13 61.08 61.08 60.71 60.86 9.5K
11:14 60.90 60.90 60.90 60.90 1.0K
11:15 61.03 61.14 60.86 60.86 3.4K
11:16 60.77 60.77 60.39 60.39 9.5K
11:18 60.23 60.23 59.92 60.07 4.5K
11:19 60.25 60.38 60.23 60.35 2.7K
11:20 60.20 60.33 60.20 60.33 3.7K
11:21 60.32 60.32 59.96 59.96 2.5K
11:22 60.07 60.07 59.85 59.85 5.0K
11:23 59.56 60.04 59.55 60.04 4.9K
11:24 60.06 60.06 59.99 59.99 2.5K
11:25 60.10 60.87 60.10 60.87 4.4K
11:26 60.95 60.95 60.95 60.95 1.0K
11:27 61.06 61.06 60.63 60.63 2.4K
11:29 60.95 61.07 60.95 61.07 2.6K
11:30 60.75 60.86 60.75 60.86 1.4K
11:31 60.71 60.71 60.40 60.40 3.3K
11:32 60.28 60.37 60.09 60.09 2.7K
11:33 60.00 60.00 59.95 59.95 1.7K
11:34 59.91 60.02 59.91 60.01 5.9K
11:36 60.14 60.24 60.06 60.24 1.9K
11:37 60.18 60.18 60.18 60.18 0.7K
11:38 60.18 60.47 60.18 60.47 2.4K
11:39 60.62 60.72 60.62 60.72 1.5K
11:40 60.97 60.97 60.94 60.94 1.8K
11:42 60.89 60.89 60.38 60.38 1.9K
11:43 60.38 60.38 60.38 60.38 0.5K
11:44 60.10 60.10 60.09 60.09 0.4K
11:45 60.06 60.14 60.06 60.08 3.0K
11:47 59.86 59.86 59.86 59.86 0.8K
11:48 59.84 59.84 59.76 59.76 1.2K
11:49 59.75 59.75 59.68 59.70 2.1K
11:50 59.81 59.94 59.79 59.85 3.6K
11:51 60.05 60.05 59.99 59.99 0.5K
11:52 60.09 60.10 60.09 60.10 1.5K
11:53 59.99 59.99 59.99 59.99 0.6K
11:54 60.26 60.26 60.17 60.17 0.8K
11:55 60.17 60.17 59.85 59.85 4.4K
11:56 59.76 59.78 59.76 59.78 1.1K
11:57 59.71 59.71 59.71 59.71 0.5K
11:58 59.81 59.81 59.71 59.79 2.2K
11:59 59.60 59.60 59.47 59.47 7.5K
12:00 59.71 59.71 59.71 59.71 1.5K
12:01 59.79 59.79 59.79 59.79 0.1K
12:02 59.85 59.85 59.27 59.27 5.3K
12:03 59.33 59.44 59.20 59.20 4.6K
12:04 59.20 59.20 59.00 59.08 8.1K
12:05 59.02 59.35 59.02 59.24 1.7K
12:06 59.49 59.55 59.49 59.55 1.7K
12:07 59.34 59.34 59.34 59.34 0.8K
12:08 59.65 59.73 59.65 59.73 1.3K
12:09 59.70 59.70 59.70 59.70 1.2K
12:10 59.79 59.87 59.79 59.87 0.6K
12:11 59.86 59.86 59.86 59.86 0.6K
12:12 59.97 59.97 59.91 59.97 0.5K
12:13 60.03 60.06 59.86 60.06 1.9K
12:14 60.06 60.07 60.06 60.07 0.8K
12:15 60.14 60.25 60.14 60.25 2.6K
12:16 59.90 59.90 59.90 59.90 0.7K
12:17 59.86 59.86 59.62 59.62 2.1K
12:21 59.35 59.35 59.23 59.30 0.9K
12:22 59.25 59.25 59.17 59.18 3.0K
12:23 59.10 59.10 59.00 59.04 2.8K
12:24 58.97 58.97 58.92 58.92 1.4K
12:25 59.01 59.08 59.01 59.03 7.3K
12:26 59.07 59.10 59.05 59.10 0.8K
12:27 59.27 59.55 59.27 59.55 1.7K
12:28 59.67 59.74 59.62 59.72 2.2K
12:29 59.80 59.80 59.80 59.80 0.3K
12:30 59.76 59.76 59.62 59.62 2.2K
12:31 59.43 59.43 59.43 59.43 3.8K
12:32 59.69 59.69 59.69 59.69 0.8K
12:34 59.75 59.75 59.62 59.62 0.4K
12:35 59.60 59.60 59.60 59.60 0.1K
12:36 59.76 59.76 59.59 59.59 0.8K
12:37 59.70 59.70 59.70 59.70 1.0K
12:38 59.47 59.47 59.47 59.47 0.6K
12:39 59.88 59.90 59.88 59.90 3.4K
12:40 59.90 60.00 59.90 60.00 2.2K
12:41 59.92 59.95 59.91 59.95 5.2K
12:42 59.94 59.94 59.94 59.94 0.9K
12:45 59.42 59.46 59.42 59.46 1.4K
12:46 59.02 59.02 59.02 59.02 0.9K
12:47 59.27 59.27 59.27 59.27 0.7K
12:49 59.37 59.37 59.37 59.37 1.1K
12:50 59.30 59.30 59.27 59.27 2.4K
12:51 59.18 59.18 59.10 59.10 2.3K
12:52 59.08 59.08 59.08 59.08 0.5K
12:53 59.09 59.09 59.00 59.00 1.3K
12:54 58.87 58.88 58.81 58.81 2.1K
12:55 58.49 58.49 58.49 58.49 3.5K
12:57 58.29 58.29 58.29 58.29 2.4K
12:58 58.61 58.63 58.61 58.63 1.6K
13:00 58.50 58.58 58.50 58.58 1.7K
13:02 58.89 58.99 58.85 58.97 6.1K
13:03 58.96 58.96 58.79 58.91 1.5K
13:04 59.04 59.12 59.00 59.00 6.0K
13:05 58.89 58.89 58.89 58.89 0.2K
13:06 58.87 58.87 58.65 58.65 1.9K
13:08 58.77 58.85 58.77 58.80 1.1K
13:09 58.68 58.68 58.68 58.68 0.3K
13:10 58.99 58.99 58.99 58.99 0.3K
13:11 58.99 58.99 58.99 58.99 0.7K
13:12 58.94 58.94 58.94 58.94 0.5K
13:13 58.89 59.05 58.89 58.95 2.5K
13:14 59.00 59.00 58.96 58.96 0.3K
13:15 58.78 58.85 58.78 58.85 1.1K
13:16 58.76 58.76 58.71 58.71 2.5K
13:18 58.52 58.52 58.52 58.52 5.3K
13:19 58.52 58.52 58.52 58.52 0.2K
13:20 58.57 58.69 58.53 58.68 2.6K
13:22 58.69 58.69 58.61 58.60 2.0K
13:23 58.45 58.52 58.45 58.52 1.0K
13:25 58.50 58.50 58.50 58.50 0.2K
13:26 58.50 58.50 58.50 58.50 2.2K
13:30 58.72 58.92 58.69 58.92 3.5K
13:31 58.96 59.03 58.92 59.01 4.8K
13:32 58.96 58.96 58.88 58.88 0.6K
13:33 58.84 59.03 58.84 59.03 0.9K
13:34 59.06 59.06 59.06 59.06 1.6K
13:35 59.11 59.11 59.09 59.09 1.7K
13:36 59.18 59.19 59.18 59.18 1.1K
13:37 59.05 59.10 59.05 59.10 0.6K
13:39 59.12 59.12 59.12 59.12 1.4K
13:40 59.05 59.55 59.05 59.55 4.6K
13:41 59.94 59.94 59.94 59.94 1.8K
13:42 60.43 60.49 60.43 60.49 3.6K
13:44 60.24 60.24 60.08 60.08 1.0K
13:45 60.16 60.16 59.99 59.99 0.5K
13:46 59.69 59.69 59.69 59.69 0.3K
13:47 59.71 59.71 59.71 59.71 0.3K
13:48 59.82 59.86 59.80 59.86 0.8K
13:49 59.92 59.92 59.81 59.81 2.1K
13:50 60.75 61.01 60.75 61.01 4.3K
13:51 60.32 60.38 60.32 60.38 1.5K
13:52 60.48 60.48 60.48 60.48 3.7K
13:55 60.48 60.68 60.48 60.68 0.4K
13:56 60.47 60.47 60.47 60.47 1.0K
13:57 59.92 59.92 59.92 59.92 1.6K
13:58 59.67 59.67 59.67 59.67 1.3K
13:59 59.76 59.76 59.76 59.76 0.7K
14:00 59.48 59.48 59.48 59.48 1.2K
14:01 59.44 59.46 59.44 59.46 1.7K
14:02 59.52 59.52 59.52 59.52 0.7K
14:04 59.72 59.72 59.72 59.72 0.3K
14:05 59.72 59.72 59.72 59.72 0.7K
14:06 59.85 59.85 59.85 59.85 0.5K
14:07 60.27 60.27 60.27 60.27 0.2K
14:08 60.27 60.45 60.27 60.37 1.8K
14:09 60.28 60.37 60.28 60.30 1.6K
14:14 59.89 59.89 59.89 59.89 0.8K
14:16 59.95 59.95 59.86 59.86 0.9K
14:17 59.65 59.65 59.65 59.65 0.4K
14:20 59.81 59.81 59.81 59.81 0.1K
14:21 59.92 59.92 59.92 59.92 1.0K
14:22 59.96 59.96 59.86 59.86 0.8K
14:24 59.65 59.65 59.65 59.65 0.8K
14:26 59.26 59.26 59.26 59.26 0.1K
14:27 59.25 59.25 59.03 59.05 1.6K
14:28 59.11 59.11 58.88 58.88 1.1K
14:29 58.86 58.86 58.52 58.52 1.3K
14:30 58.54 58.92 58.54 58.92 1.0K
14:31 58.76 58.76 58.54 58.54 3.9K
14:33 58.53 58.77 58.53 58.60 2.3K
14:37 58.50 58.50 58.50 58.50 0.6K
14:39 58.59 58.59 58.59 58.59 1.3K
14:44 58.37 58.37 58.37 58.37 0.5K
14:45 58.50 58.55 58.50 58.55 1.0K
14:47 58.65 58.65 58.65 58.65 0.7K
14:49 58.54 58.56 58.52 58.52 2.1K
14:50 58.53 58.53 58.53 58.53 0.8K
14:54 58.72 58.72 58.72 58.72 0.7K
14:57 58.60 58.60 58.60 58.59 3.4K
15:00 58.55 58.55 58.55 58.55 2.6K
15:03 58.50 58.50 58.50 58.50 0.4K
15:04 58.56 58.77 58.56 58.77 0.3K
15:05 58.94 58.94 58.94 58.94 0.7K
15:06 59.14 59.23 59.14 59.23 5.9K
15:07 58.99 58.99 58.99 58.99 1.5K
15:11 59.17 59.17 59.17 59.17 0.7K
15:13 59.10 59.27 59.10 59.27 1.0K
15:14 59.28 59.48 59.28 59.48 0.7K
15:15 59.48 59.48 59.45 59.45 4.6K
15:16 59.52 59.52 59.52 59.52 0.4K
15:17 59.43 59.43 59.43 59.43 1.4K
15:20 59.66 59.66 59.66 59.66 1.1K
15:22 59.56 59.56 59.55 59.55 1.8K
15:25 59.72 59.72 59.72 59.72 0.3K
15:26 59.66 59.66 59.66 59.66 1.1K
15:28 59.79 59.79 59.79 59.79 0.4K
15:29 59.67 59.74 59.66 59.69 0.7K
15:30 59.58 59.58 59.49 59.49 1.0K
15:32 59.36 59.36 59.36 59.36 1.0K
15:35 59.30 59.30 59.30 59.30 0.2K
15:36 59.32 59.38 59.32 59.38 0.7K
15:38 59.27 59.27 59.24 59.24 3.0K
15:39 59.23 59.23 59.23 59.23 0.7K
15:42 58.98 58.98 58.93 58.93 1.7K
15:44 58.93 58.93 58.90 58.90 0.8K
15:46 58.70 58.72 58.64 58.72 0.8K
15:47 58.87 58.87 58.86 58.86 0.6K
15:48 58.84 58.84 58.71 58.71 0.9K
15:49 58.69 58.69 58.69 58.69 0.9K
15:50 58.76 58.76 58.76 58.76 0.6K
15:51 58.70 58.70 58.70 58.70 0.2K
15:52 58.83 58.85 58.83 58.85 1.4K
15:53 58.85 58.85 58.85 58.85 0.2K
15:54 58.70 58.70 58.62 58.65 1.8K
15:56 58.26 58.33 58.24 58.33 1.6K
15:58 58.66 58.70 58.66 58.69 2.1K
15:59 58.33 58.57 58.33 58.57 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available