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 54.71 57.29 54.71 57.29 180.2K
09:31 57.06 57.94 57.06 57.60 11.8K
09:32 57.61 58.37 57.61 58.00 15.6K
09:33 58.09 58.68 58.09 58.18 15.1K
09:34 58.68 58.69 58.46 58.69 5.1K
09:35 59.12 59.24 58.98 59.18 7.1K
09:36 59.85 59.85 58.79 58.97 10.7K
09:37 59.36 59.36 58.17 58.69 27.3K
09:38 59.20 59.20 58.71 58.94 9.6K
09:39 59.15 59.81 59.09 59.63 10.6K
09:40 59.52 59.57 57.90 58.30 11.6K
09:41 58.45 58.48 58.20 58.28 6.2K
09:42 57.98 58.64 57.93 58.51 6.8K
09:43 58.29 58.29 57.90 58.15 3.4K
09:44 58.40 58.49 58.19 58.19 3.1K
09:45 58.22 58.23 57.89 57.91 3.7K
09:46 58.00 58.00 57.88 57.99 3.1K
09:47 57.81 57.99 57.08 57.08 3.5K
09:48 57.11 57.68 57.11 57.68 5.0K
09:49 57.68 57.90 57.47 57.47 3.9K
09:50 57.38 57.38 56.64 57.06 12.2K
09:51 57.40 57.40 56.82 56.82 4.7K
09:52 56.94 57.31 56.84 57.31 2.7K
09:53 57.20 57.20 57.11 57.11 4.2K
09:54 56.56 56.56 56.45 56.45 1.0K
09:55 56.40 56.57 56.12 56.57 4.7K
09:56 56.11 56.11 55.97 55.97 3.8K
09:57 55.96 55.99 55.60 55.62 2.7K
09:58 55.42 55.75 55.42 55.75 6.6K
09:59 55.62 55.64 55.59 55.64 1.9K
10:00 56.31 56.88 56.04 56.11 6.1K
10:01 56.17 56.86 56.12 56.86 7.4K
10:02 56.51 56.61 56.51 56.52 5.5K
10:03 57.11 57.11 57.11 57.11 0.8K
10:04 56.83 56.83 56.17 56.17 1.3K
10:05 56.02 56.07 55.88 56.07 1.0K
10:06 56.02 56.48 56.02 56.48 0.7K
10:07 56.48 56.48 56.09 56.09 6.6K
10:08 56.17 56.27 56.17 56.17 1.3K
10:09 56.27 56.27 56.22 56.22 0.6K
10:10 56.27 56.27 55.74 55.74 2.3K
10:11 55.72 55.84 55.58 55.58 4.1K
10:12 55.39 55.39 55.21 55.35 2.3K
10:13 55.18 55.18 55.18 55.18 1.2K
10:14 55.51 55.60 55.39 55.39 2.6K
10:15 55.14 55.40 55.14 55.40 4.3K
10:16 55.48 55.48 55.21 55.38 2.4K
10:18 55.67 56.01 55.67 55.77 3.8K
10:19 55.86 55.86 55.86 55.86 1.3K
10:20 55.63 55.63 55.30 55.30 2.8K
10:21 55.07 55.09 54.93 55.02 6.7K
10:22 55.37 55.37 54.80 54.80 6.6K
10:23 54.83 55.44 54.83 55.44 2.4K
10:25 55.14 55.14 55.14 55.14 0.7K
10:26 55.14 55.14 55.14 55.14 0.4K
10:27 55.10 55.22 55.00 55.00 4.5K
10:28 54.80 54.89 54.64 54.72 3.4K
10:29 54.69 54.79 54.69 54.79 6.3K
10:30 54.79 54.79 54.55 54.63 2.1K
10:31 54.72 54.76 54.63 54.76 3.4K
10:32 55.22 55.36 55.22 55.36 1.9K
10:33 55.39 55.47 55.39 55.44 3.3K
10:34 55.13 55.13 55.00 55.00 1.9K
10:35 55.00 55.05 55.00 55.04 0.6K
10:36 55.12 55.12 55.10 55.10 0.6K
10:37 55.38 55.46 55.37 55.46 1.0K
10:38 55.62 55.62 55.47 55.47 3.3K
10:39 55.40 55.53 55.40 55.53 1.1K
10:40 55.60 55.69 55.55 55.69 5.6K
10:41 55.57 55.57 55.34 55.51 1.6K
10:42 55.57 55.73 55.57 55.59 2.6K
10:43 55.65 55.74 55.63 55.68 2.5K
10:44 55.79 55.81 55.70 55.70 3.7K
10:45 55.55 55.60 55.55 55.60 1.5K
10:46 55.60 55.60 55.51 55.59 2.1K
10:47 55.37 55.37 55.37 55.37 0.7K
10:49 55.24 55.49 55.24 55.49 0.5K
10:50 55.42 55.53 55.38 55.53 1.9K
10:52 55.92 55.92 55.92 55.92 2.0K
10:53 56.03 56.17 56.03 56.17 1.1K
10:54 56.27 56.30 56.00 56.00 2.7K
10:55 56.09 56.46 56.09 56.46 6.2K
10:56 56.58 56.58 56.50 56.51 1.7K
10:57 56.53 56.56 56.45 56.45 4.4K
10:58 56.47 56.47 56.47 56.47 0.4K
10:59 56.20 56.22 56.20 56.22 1.0K
11:01 56.24 56.24 56.24 56.24 0.4K
11:02 56.18 56.18 56.18 56.18 1.4K
11:03 55.98 55.98 55.98 55.98 0.2K
11:04 56.15 56.17 56.10 56.10 0.8K
11:05 56.07 56.18 56.07 56.18 1.0K
11:06 56.23 56.37 56.23 56.37 1.7K
11:07 56.52 56.52 56.42 56.42 1.7K
11:08 56.57 56.57 56.57 56.57 0.1K
11:09 56.55 56.61 56.55 56.55 2.9K
11:10 56.55 56.55 56.43 56.43 1.1K
11:11 56.39 56.50 56.39 56.46 1.6K
11:12 56.70 57.00 56.70 56.97 6.3K
11:13 56.91 56.91 56.79 56.91 2.3K
11:14 56.91 56.91 56.85 56.85 6.5K
11:15 56.98 56.98 56.98 56.98 1.8K
11:18 57.28 57.28 57.22 57.22 1.4K
11:19 57.19 57.19 56.92 56.92 1.9K
11:20 57.06 57.06 56.83 56.88 1.0K
11:21 57.07 57.28 57.07 57.28 1.3K
11:22 57.30 57.41 57.30 57.41 3.4K
11:23 57.11 57.11 57.11 57.11 1.2K
11:24 57.24 57.24 57.19 57.19 1.5K
11:26 57.19 57.19 57.19 57.19 0.2K
11:27 57.31 57.34 57.31 57.34 1.6K
11:28 57.09 57.09 57.01 57.01 0.5K
11:29 57.31 57.31 57.31 57.31 0.7K
11:30 57.39 57.39 57.39 57.39 0.2K
11:31 57.34 57.34 57.34 57.34 0.9K
11:32 57.48 57.48 57.48 57.48 1.4K
11:34 57.05 57.05 57.05 57.05 3.0K
11:37 57.29 57.29 57.29 57.29 0.5K
11:39 57.26 57.26 57.26 57.26 2.6K
11:40 57.39 57.39 57.34 57.34 0.9K
11:41 57.50 57.50 57.19 57.19 0.8K
11:42 57.15 57.25 57.15 57.25 1.0K
11:44 57.20 57.29 57.20 57.29 2.7K
11:45 57.57 57.58 57.57 57.58 1.6K
11:46 57.47 57.50 57.47 57.49 1.6K
11:47 57.45 57.45 57.45 57.45 2.8K
11:48 57.70 57.76 57.70 57.76 1.1K
11:49 57.76 57.88 57.76 57.88 1.1K
11:50 57.92 58.00 57.86 57.86 3.1K
11:52 57.92 57.92 57.83 57.83 1.5K
11:53 57.97 58.14 57.97 58.14 1.9K
11:54 58.17 58.45 58.17 58.41 4.9K
11:55 58.35 58.35 58.05 58.22 2.1K
11:56 58.23 58.47 58.23 58.47 0.8K
11:57 58.39 58.80 58.39 58.80 3.5K
11:58 58.84 58.84 58.67 58.67 3.6K
12:00 59.00 59.03 58.90 58.90 3.0K
12:01 58.84 58.84 58.57 58.58 3.5K
12:02 59.16 59.50 59.16 59.50 2.1K
12:03 59.54 59.54 59.30 59.36 2.2K
12:04 59.43 59.43 59.40 59.40 2.7K
12:05 59.68 59.78 59.60 59.60 4.2K
12:06 59.55 59.55 59.24 59.24 2.2K
12:07 59.35 59.44 59.33 59.44 3.5K
12:08 59.23 59.31 59.11 59.20 3.6K
12:09 59.25 59.30 59.19 59.30 5.5K
12:10 59.42 59.42 59.42 59.42 0.3K
12:11 59.47 59.62 59.47 59.62 2.1K
12:12 59.59 59.65 59.59 59.63 1.4K
12:13 59.59 59.62 59.59 59.62 3.6K
12:14 59.74 59.74 59.74 59.74 2.4K
12:15 60.00 60.21 59.98 59.98 6.7K
12:16 60.10 60.16 60.10 60.16 4.9K
12:17 60.50 60.66 60.46 60.66 4.8K
12:18 61.01 61.27 61.01 61.15 4.7K
12:19 61.13 61.18 61.05 61.18 4.9K
12:20 61.15 61.19 60.86 60.86 6.1K
12:21 60.80 61.08 60.79 61.06 6.3K
12:22 61.61 61.61 61.51 61.51 1.5K
12:23 61.20 61.52 61.20 61.52 1.3K
12:24 61.49 61.61 61.15 61.15 6.1K
12:25 61.01 61.04 60.85 60.85 3.9K
12:26 60.95 61.01 60.87 60.94 1.4K
12:27 60.90 60.90 60.60 60.70 3.8K
12:28 60.72 60.72 60.38 60.47 3.6K
12:29 60.38 60.38 60.19 60.25 8.4K
12:30 60.26 60.42 60.08 60.42 8.3K
12:31 60.42 60.46 60.38 60.38 2.0K
12:32 60.54 60.54 60.41 60.41 1.5K
12:33 60.21 60.30 60.21 60.30 4.4K
12:35 60.51 60.65 60.51 60.57 2.2K
12:36 60.56 60.66 60.46 60.46 2.2K
12:37 60.29 60.29 60.29 60.29 0.5K
12:38 60.36 60.38 60.22 60.35 3.1K
12:39 60.20 60.37 60.20 60.37 2.7K
12:40 60.26 60.27 60.26 60.27 2.1K
12:42 60.09 60.09 60.09 60.09 1.4K
12:43 59.91 59.91 59.91 59.91 0.3K
12:44 59.98 59.99 59.92 59.98 2.2K
12:45 60.00 60.00 59.83 59.83 2.5K
12:46 59.67 59.67 59.67 59.67 1.2K
12:47 59.49 59.49 59.45 59.45 1.1K
12:48 59.59 59.79 59.59 59.77 1.3K
12:49 59.72 59.72 59.72 59.72 0.4K
12:51 59.25 59.25 59.25 59.25 0.9K
12:52 59.50 59.50 59.50 59.50 1.5K
12:53 59.15 59.15 59.15 59.15 0.4K
12:54 59.35 59.35 59.35 59.35 0.4K
12:55 59.21 59.21 59.21 59.21 0.2K
12:56 59.15 59.32 59.15 59.32 0.9K
12:57 59.26 59.26 59.23 59.23 1.7K
12:58 59.05 59.05 58.90 58.90 2.6K
12:59 58.80 58.84 58.80 58.84 1.4K
13:01 58.78 58.78 58.78 58.78 1.3K
13:02 58.72 58.72 58.72 58.72 0.3K
13:03 58.77 58.77 58.64 58.64 1.2K
13:04 58.54 58.54 58.54 58.54 2.9K
13:06 58.51 58.75 58.51 58.67 4.0K
13:07 58.44 58.44 58.44 58.44 2.0K
13:08 58.16 58.16 58.16 58.16 1.1K
13:09 58.05 58.05 58.05 58.05 0.6K
13:10 57.67 57.77 57.58 57.58 1.6K
13:11 57.60 57.69 57.60 57.69 2.8K
13:12 57.43 57.58 57.43 57.56 1.2K
13:13 57.61 57.93 57.61 57.93 1.8K
13:14 57.63 57.63 57.63 57.63 0.5K
13:15 57.50 57.50 57.25 57.25 1.3K
13:16 57.26 57.26 56.71 56.71 2.4K
13:17 56.82 57.25 56.82 57.25 2.1K
13:18 57.23 57.43 57.23 57.30 2.7K
13:20 57.29 57.55 57.29 57.55 1.7K
13:21 57.58 57.75 57.52 57.52 7.5K
13:22 57.49 57.49 57.25 57.25 1.2K
13:23 57.22 57.31 57.22 57.22 0.8K
13:24 57.34 57.48 57.34 57.48 0.7K
13:25 57.36 57.36 57.36 57.36 1.5K
13:27 57.11 57.17 57.11 57.17 0.8K
13:28 57.22 57.22 57.12 57.12 2.2K
13:29 57.11 57.15 57.11 57.15 0.6K
13:31 57.35 57.35 57.28 57.28 2.9K
13:32 57.34 57.44 57.34 57.44 11.2K
13:33 57.61 57.61 57.54 57.54 0.7K
13:34 57.78 57.78 57.43 57.43 0.9K
13:35 57.54 57.54 57.54 57.54 0.5K
13:36 57.77 57.77 57.64 57.64 0.7K
13:37 57.73 57.73 57.73 57.73 0.1K
13:38 57.72 57.72 57.72 57.72 2.9K
13:40 57.70 57.74 57.70 57.74 2.2K
13:41 57.74 57.74 57.74 57.74 2.2K
13:42 57.76 57.76 57.76 57.76 0.4K
13:43 57.70 57.77 57.70 57.77 0.9K
13:44 57.81 57.81 57.68 57.68 0.8K
13:45 57.76 57.76 57.76 57.76 0.6K
13:46 57.82 57.82 57.82 57.82 0.2K
13:47 57.62 57.62 57.54 57.54 0.9K
13:48 57.50 57.50 57.41 57.41 2.1K
13:50 57.39 57.42 57.39 57.42 0.7K
13:52 57.55 57.55 57.43 57.43 3.5K
13:53 57.49 57.49 57.47 57.47 0.5K
13:54 57.47 57.47 57.47 57.47 1.5K
13:55 57.32 57.32 57.32 57.32 0.6K
13:56 57.28 57.28 57.28 57.28 0.3K
13:57 57.28 57.28 57.28 57.28 0.7K
13:58 57.34 57.34 57.34 57.34 0.4K
13:59 57.31 57.31 57.31 57.31 0.1K
14:00 57.46 57.55 57.46 57.55 2.4K
14:01 57.71 57.74 57.71 57.74 1.3K
14:02 57.70 57.70 57.70 57.70 0.5K
14:04 57.42 57.42 57.34 57.34 2.4K
14:05 57.67 57.67 57.67 57.67 1.4K
14:08 57.33 57.33 57.33 57.33 0.7K
14:09 57.22 57.22 57.22 57.22 1.3K
14:11 57.50 57.50 57.50 57.50 0.6K
14:13 57.08 57.08 57.08 57.08 1.3K
14:15 56.92 56.92 56.64 56.85 4.6K
14:16 56.58 56.60 56.58 56.60 7.9K
14:17 56.71 56.74 56.71 56.74 0.6K
14:18 56.52 56.53 56.50 56.52 1.3K
14:19 56.79 56.79 56.79 56.79 0.5K
14:20 56.75 56.75 56.44 56.44 0.4K
14:21 56.51 56.56 56.24 56.30 8.0K
14:22 56.29 56.29 56.29 56.29 1.1K
14:23 56.53 56.53 56.53 56.53 1.0K
14:24 56.57 56.57 56.56 56.56 0.8K
14:25 56.59 56.59 56.59 56.59 1.5K
14:27 56.28 56.28 56.00 56.00 2.4K
14:28 55.96 56.03 55.96 56.03 1.8K
14:29 55.96 56.08 55.96 56.08 3.7K
14:31 55.64 55.65 55.64 55.65 1.7K
14:32 55.64 55.64 55.57 55.57 2.3K
14:33 55.45 55.78 55.45 55.71 3.2K
14:34 55.50 55.61 55.50 55.61 2.4K
14:35 55.64 55.64 55.60 55.60 0.4K
14:36 55.44 55.44 55.42 55.42 0.5K
14:37 55.46 55.46 55.46 55.46 0.9K
14:38 55.37 55.43 55.37 55.41 1.3K
14:39 55.63 55.63 55.63 55.62 0.7K
14:40 55.63 55.70 55.63 55.70 0.7K
14:42 55.66 55.66 55.66 55.66 0.3K
14:44 55.88 55.92 55.88 55.92 0.8K
14:45 56.11 56.22 56.11 56.22 2.0K
14:48 55.82 55.82 55.82 55.82 0.8K
14:50 55.78 55.78 55.78 55.78 0.8K
14:51 55.79 55.79 55.79 55.79 1.1K
14:53 56.00 56.00 56.00 56.00 0.6K
14:55 56.36 56.36 56.36 56.36 0.5K
14:56 56.07 56.07 56.07 56.07 0.7K
14:57 55.87 55.87 55.87 55.87 0.5K
14:59 56.19 56.19 56.19 56.19 0.3K
15:00 56.34 56.34 56.34 56.34 0.1K
15:01 56.41 56.41 56.32 56.32 2.2K
15:02 56.24 56.24 56.23 56.23 1.1K
15:04 56.57 56.57 56.50 56.50 1.4K
15:05 56.58 56.59 56.58 56.59 0.5K
15:06 56.95 56.95 56.90 56.90 2.2K
15:07 56.94 56.94 56.94 56.94 0.5K
15:08 56.99 57.07 56.99 57.07 1.9K
15:09 57.10 57.10 57.10 57.10 1.8K
15:10 57.12 57.20 57.11 57.20 2.9K
15:11 57.00 57.00 57.00 57.00 1.0K
15:12 56.84 56.84 56.74 56.74 5.6K
15:13 56.90 56.90 56.90 56.90 0.4K
15:14 57.19 57.19 57.19 57.19 2.3K
15:15 57.02 57.02 56.86 56.86 1.8K
15:17 56.95 57.01 56.95 57.01 1.3K
15:20 56.91 57.05 56.91 56.96 2.0K
15:21 56.97 56.97 56.97 56.97 0.4K
15:22 56.46 56.54 56.41 56.41 1.1K
15:23 56.41 56.41 56.36 56.36 0.6K
15:24 56.35 56.53 56.35 56.48 2.6K
15:25 56.40 56.40 56.40 56.40 0.8K
15:26 56.29 56.29 56.29 56.29 0.4K
15:27 56.19 56.19 56.19 56.19 0.7K
15:28 56.33 56.33 56.30 56.30 0.5K
15:29 56.19 56.19 56.19 56.19 0.3K
15:30 56.29 56.37 56.29 56.37 1.3K
15:31 56.28 56.28 56.28 56.28 0.4K
15:33 56.09 56.15 56.09 56.15 0.8K
15:34 56.00 56.00 56.00 56.00 0.7K
15:37 56.66 56.66 56.66 56.66 1.1K
15:40 56.70 56.77 56.70 56.77 3.2K
15:41 56.89 56.89 56.59 56.59 1.1K
15:42 56.46 56.46 56.18 56.18 4.4K
15:43 56.23 56.23 56.23 56.23 0.5K
15:44 56.07 56.07 56.07 56.07 0.1K
15:45 56.10 56.14 56.07 56.14 2.3K
15:46 56.02 56.07 56.02 56.07 0.9K
15:47 56.19 56.19 56.19 56.19 1.6K
15:49 56.32 56.32 56.27 56.27 0.8K
15:50 56.14 56.14 56.11 56.11 1.5K
15:51 55.87 55.87 55.81 55.81 1.0K
15:52 55.72 55.72 55.55 55.55 1.2K
15:53 55.59 55.66 55.59 55.66 3.0K
15:54 55.39 55.39 55.39 55.39 0.3K
15:55 55.23 55.23 55.23 55.23 1.0K
15:56 55.32 55.32 55.32 55.32 0.4K
15:57 55.55 55.55 55.55 55.55 0.3K
15:58 55.34 55.34 55.34 55.34 1.0K
15:59 55.59 55.79 55.57 55.79 18.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available