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 54.23 54.98 54.23 54.98 230.7K
09:31 55.12 56.00 55.11 56.00 23.9K
09:32 55.31 55.31 51.00 51.00 38.7K
09:33 51.28 51.83 51.13 51.47 20.5K
09:34 51.49 51.88 51.25 51.64 11.5K
09:35 51.63 51.63 50.98 51.19 14.2K
09:36 51.06 51.10 50.34 50.80 24.0K
09:37 50.97 51.97 50.96 51.79 24.8K
09:38 52.45 52.60 51.89 52.13 8.8K
09:39 51.80 52.23 51.80 52.23 5.8K
09:40 53.01 53.13 52.85 52.98 13.1K
09:41 53.00 53.56 52.48 52.84 15.9K
09:42 52.68 53.59 52.68 53.59 6.8K
09:43 53.97 54.04 53.61 53.85 24.1K
09:44 54.50 54.77 54.46 54.46 9.3K
09:45 54.70 55.00 54.43 55.00 12.9K
09:46 55.00 55.15 54.52 54.69 10.1K
09:47 54.70 55.10 54.10 54.10 11.3K
09:48 54.02 54.48 54.02 54.32 4.3K
09:49 54.51 54.83 54.38 54.81 7.5K
09:50 54.59 55.15 54.59 55.15 10.9K
09:51 54.91 54.91 54.71 54.89 2.9K
09:52 54.86 55.42 54.67 55.20 6.7K
09:53 55.25 55.57 55.10 55.57 7.1K
09:54 55.61 55.61 55.23 55.35 7.3K
09:55 55.09 55.18 55.01 55.01 3.2K
09:56 55.06 55.28 54.80 55.28 5.0K
09:57 55.27 55.99 55.27 55.90 12.3K
09:58 55.89 55.92 55.59 55.70 4.8K
09:59 55.70 56.11 55.68 56.11 6.6K
10:00 56.25 56.34 55.79 55.79 9.3K
10:01 56.19 56.19 56.02 56.11 9.4K
10:02 55.96 56.43 55.82 56.43 12.0K
10:03 56.48 56.79 56.32 56.78 8.1K
10:04 56.66 56.76 56.48 56.76 7.2K
10:05 56.64 56.87 56.64 56.87 5.3K
10:06 56.56 56.61 56.52 56.52 4.9K
10:07 56.55 56.73 56.36 56.46 8.4K
10:08 56.51 56.51 56.24 56.46 2.7K
10:09 56.52 56.61 56.00 56.00 7.7K
10:10 56.45 56.49 56.29 56.29 6.5K
10:11 56.32 56.32 56.25 56.29 3.3K
10:12 56.61 56.66 56.52 56.52 7.4K
10:13 56.28 56.53 56.28 56.49 3.7K
10:14 56.62 56.91 56.62 56.91 4.4K
10:15 56.95 56.95 56.50 56.94 8.1K
10:16 57.16 57.26 56.73 56.73 4.2K
10:17 56.62 56.62 56.54 56.54 3.0K
10:18 56.65 56.81 56.65 56.81 8.1K
10:19 56.81 56.81 56.56 56.76 3.3K
10:20 56.74 56.74 56.73 56.73 2.8K
10:21 56.99 57.25 56.99 57.00 3.3K
10:22 56.91 56.91 56.76 56.76 2.4K
10:23 56.75 57.03 56.69 57.03 2.2K
10:24 56.87 56.89 56.82 56.89 3.5K
10:25 56.43 56.68 56.43 56.68 2.8K
10:26 56.54 56.68 56.54 56.62 2.0K
10:27 56.69 56.69 56.08 56.08 3.3K
10:28 56.08 56.36 56.08 56.23 7.1K
10:29 56.44 56.44 56.44 56.44 3.2K
10:30 55.94 56.17 55.73 55.79 5.3K
10:31 55.71 55.98 55.71 55.88 8.2K
10:32 55.90 55.90 55.90 55.90 1.8K
10:33 56.01 56.01 56.01 56.01 0.5K
10:34 56.24 56.37 56.24 56.30 1.4K
10:35 55.96 55.96 55.96 55.96 2.0K
10:36 55.87 55.87 55.87 55.86 0.2K
10:37 55.89 55.95 55.70 55.95 3.0K
10:38 55.86 55.89 55.73 55.79 4.5K
10:39 55.89 55.89 55.79 55.82 6.2K
10:41 56.08 56.08 56.08 56.08 1.5K
10:42 56.06 56.06 55.67 55.67 2.2K
10:43 55.70 56.00 55.56 55.97 7.7K
10:44 56.01 56.01 55.98 55.98 2.0K
10:46 55.80 55.80 55.49 55.71 3.5K
10:47 55.65 55.69 55.49 55.49 5.5K
10:48 55.56 55.64 55.20 55.30 9.6K
10:49 55.14 55.14 55.01 55.10 5.9K
10:50 55.10 55.38 55.09 55.38 29.2K
10:51 55.41 55.64 55.28 55.28 6.0K
10:52 55.30 55.42 55.18 55.42 2.8K
10:54 55.13 55.29 55.13 55.27 2.2K
10:55 55.55 55.55 55.54 55.54 4.7K
10:56 55.27 55.47 55.27 55.47 1.8K
10:57 55.83 55.83 55.83 55.83 0.3K
10:58 55.72 55.72 55.72 55.72 3.3K
10:59 55.74 55.74 55.71 55.72 0.8K
11:00 56.00 56.00 55.75 55.75 1.8K
11:01 55.92 56.07 55.92 56.07 3.5K
11:02 55.88 55.88 55.88 55.88 1.5K
11:03 55.77 55.83 55.66 55.83 1.6K
11:04 55.81 55.81 55.81 55.81 2.8K
11:05 56.02 56.02 56.02 56.02 2.0K
11:06 56.03 56.03 55.92 55.92 1.4K
11:07 55.88 55.88 55.88 55.88 0.6K
11:08 55.81 55.81 55.47 55.69 2.3K
11:09 55.72 55.72 55.42 55.46 2.7K
11:10 55.42 55.50 55.39 55.39 2.3K
11:11 55.45 55.45 55.45 55.45 0.4K
11:12 55.47 55.47 55.30 55.41 1.8K
11:13 55.50 55.50 55.50 55.50 0.5K
11:14 55.58 55.58 55.58 55.58 0.7K
11:15 55.68 55.68 55.50 55.50 1.0K
11:16 55.77 55.90 55.77 55.90 2.4K
11:17 56.02 56.35 56.02 56.35 2.1K
11:18 56.30 56.35 56.30 56.35 4.1K
11:19 56.37 56.37 56.37 56.37 1.0K
11:20 56.29 56.31 56.29 56.31 2.1K
11:21 56.09 56.23 56.09 56.23 1.6K
11:22 56.22 56.39 56.22 56.39 1.1K
11:23 56.31 56.31 56.31 56.31 2.2K
11:24 56.57 56.57 56.57 56.57 1.5K
11:25 56.48 56.56 56.34 56.34 1.4K
11:26 56.48 56.48 56.36 56.39 1.3K
11:27 56.22 56.22 56.22 56.22 2.4K
11:28 56.40 56.40 56.40 56.40 0.4K
11:29 56.40 56.45 56.38 56.40 0.9K
11:30 56.41 57.10 56.41 57.10 5.1K
11:31 57.21 57.46 57.21 57.46 7.3K
11:32 57.42 57.42 57.21 57.21 2.4K
11:33 57.27 57.27 57.14 57.14 2.7K
11:34 57.41 57.45 57.41 57.45 0.3K
11:35 57.46 57.46 57.46 57.46 2.5K
11:36 57.34 57.34 57.34 57.34 0.9K
11:37 57.54 57.54 57.37 57.42 3.5K
11:38 57.72 57.77 57.72 57.77 1.6K
11:39 57.79 57.91 57.63 57.91 8.0K
11:40 58.07 58.10 58.04 58.10 1.8K
11:41 58.38 59.64 58.38 59.47 17.7K
11:42 59.58 59.60 58.97 58.99 9.3K
11:43 58.73 58.73 58.29 58.39 2.8K
11:44 58.33 58.44 58.12 58.12 3.5K
11:45 57.90 58.09 57.90 58.09 1.5K
11:46 57.89 57.90 57.89 57.90 1.0K
11:47 57.49 57.49 57.28 57.33 6.0K
11:48 57.01 57.01 56.95 56.99 4.5K
11:49 57.12 57.22 57.12 57.22 3.8K
11:51 57.06 57.21 57.06 57.21 2.9K
11:53 57.08 57.08 56.85 56.85 2.2K
11:54 57.01 57.01 57.01 57.01 0.6K
11:55 56.87 56.87 56.87 56.87 0.7K
11:56 56.83 56.83 56.71 56.80 5.6K
11:59 56.88 56.90 56.86 56.86 0.9K
12:00 56.85 56.85 56.47 56.47 4.7K
12:01 56.21 56.21 56.21 56.21 0.8K
12:02 56.39 56.39 56.32 56.32 1.0K
12:03 56.14 56.14 56.14 56.14 1.7K
12:04 56.19 56.19 56.15 56.15 1.2K
12:05 56.44 56.44 56.32 56.34 2.2K
12:06 56.15 56.42 56.15 56.42 0.9K
12:07 56.42 56.42 56.42 56.42 2.0K
12:08 56.86 56.86 56.79 56.79 1.7K
12:09 56.68 56.68 56.68 56.68 1.4K
12:10 56.70 56.70 56.70 56.70 1.0K
12:11 56.45 56.45 56.45 56.45 1.3K
12:13 56.71 56.71 56.71 56.71 0.5K
12:15 56.73 56.73 56.73 56.73 0.2K
12:16 56.65 57.00 56.65 57.00 1.7K
12:17 56.72 56.72 56.72 56.72 2.0K
12:18 56.70 56.70 56.70 56.70 0.6K
12:19 56.69 56.69 56.69 56.69 0.2K
12:20 56.63 56.63 56.63 56.63 0.9K
12:22 56.55 56.55 56.55 56.55 0.2K
12:23 56.52 56.52 56.52 56.52 0.8K
12:24 56.40 56.40 56.40 56.40 0.7K
12:25 56.39 56.39 56.39 56.39 1.6K
12:26 56.43 56.45 56.43 56.45 1.2K
12:27 56.46 56.46 56.43 56.43 1.1K
12:28 56.39 56.39 56.39 56.39 1.0K
12:29 56.38 56.40 56.38 56.40 0.9K
12:30 56.49 56.63 56.49 56.63 0.4K
12:31 56.59 56.59 56.59 56.59 0.6K
12:33 56.61 56.61 56.61 56.61 0.3K
12:34 56.48 56.48 56.48 56.48 0.5K
12:36 56.22 56.22 56.22 56.22 0.8K
12:37 56.22 56.22 56.19 56.19 4.7K
12:38 56.32 56.32 56.32 56.32 0.4K
12:39 56.28 56.36 56.28 56.36 1.3K
12:40 56.28 56.34 56.28 56.34 0.9K
12:41 56.40 56.40 56.16 56.16 1.0K
12:42 56.07 56.07 55.90 55.90 3.1K
12:43 55.75 55.75 55.75 55.75 0.5K
12:44 55.71 55.75 55.71 55.75 2.1K
12:45 55.52 55.54 55.51 55.54 1.7K
12:46 55.42 55.46 55.42 55.46 1.6K
12:47 55.64 55.75 55.64 55.75 0.5K
12:48 55.77 55.77 55.77 55.77 0.8K
12:49 55.67 55.67 55.67 55.66 1.4K
12:51 56.05 56.10 56.05 56.10 1.6K
12:52 56.32 56.32 56.32 56.32 0.7K
12:53 56.31 56.31 56.31 56.31 1.3K
12:54 56.33 56.33 56.33 56.33 0.9K
12:56 56.35 56.35 56.35 56.35 0.5K
12:57 56.35 56.35 56.35 56.35 0.8K
12:58 56.65 56.65 56.60 56.60 0.5K
12:59 56.56 56.56 56.49 56.49 1.3K
13:02 56.70 56.70 56.70 56.70 1.9K
13:05 56.45 56.45 56.45 56.45 0.9K
13:08 56.20 56.20 56.12 56.12 1.6K
13:09 56.25 56.25 56.25 56.25 1.8K
13:10 56.19 56.22 56.19 56.22 2.0K
13:11 56.23 56.23 56.23 56.23 0.5K
13:12 56.23 56.23 56.23 56.23 0.9K
13:15 56.02 56.02 56.02 56.02 0.6K
13:16 56.12 56.28 56.12 56.28 1.6K
13:18 56.02 56.02 55.98 55.98 0.5K
13:20 56.29 56.29 56.26 56.26 1.9K
13:21 56.31 56.45 56.31 56.45 1.2K
13:25 56.58 56.58 56.58 56.58 0.8K
13:27 56.89 56.89 56.89 56.89 1.7K
13:28 56.94 56.94 56.94 56.94 0.5K
13:29 56.96 56.96 56.96 56.96 2.7K
13:30 56.90 56.97 56.90 56.97 1.4K
13:31 56.76 56.76 56.75 56.75 1.9K
13:32 56.74 56.74 56.74 56.74 1.3K
13:33 56.63 56.70 56.63 56.70 0.4K
13:34 56.84 56.84 56.84 56.84 1.7K
13:36 56.92 57.13 56.92 57.13 1.8K
13:39 57.16 57.16 57.16 57.16 1.0K
13:40 57.11 57.18 57.10 57.18 1.2K
13:41 57.34 57.34 57.34 57.34 0.7K
13:42 57.42 57.42 57.12 57.12 3.3K
13:47 57.20 57.20 57.20 57.20 0.4K
13:48 57.02 57.07 57.02 57.07 0.6K
13:49 57.13 57.13 57.13 57.13 0.8K
13:50 57.31 57.31 57.31 57.31 1.5K
13:53 57.41 57.41 57.41 57.41 0.3K
13:54 57.48 57.48 57.43 57.43 0.9K
13:55 57.35 57.36 57.32 57.36 1.4K
13:57 57.29 57.39 57.29 57.39 3.1K
13:58 57.46 57.53 57.46 57.53 0.5K
13:59 57.68 57.68 57.68 57.68 1.2K
14:01 58.13 58.24 57.76 57.76 3.4K
14:02 57.88 57.88 57.80 57.80 0.9K
14:03 57.84 57.87 57.84 57.87 2.0K
14:05 57.90 57.90 57.90 57.90 2.3K
14:06 57.90 57.90 57.54 57.54 1.5K
14:07 56.97 56.97 56.97 56.97 1.0K
14:08 56.97 57.25 56.97 57.25 0.7K
14:09 57.29 57.50 57.29 57.46 1.8K
14:13 56.92 56.98 56.88 56.88 1.3K
14:14 57.09 57.09 57.09 57.09 0.1K
14:15 57.04 57.10 57.04 57.10 3.0K
14:16 56.94 56.94 56.94 56.94 0.3K
14:17 57.01 57.10 57.01 57.10 0.5K
14:18 56.79 56.79 56.76 56.76 1.3K
14:19 56.96 56.96 56.87 56.87 1.6K
14:20 56.79 56.79 56.74 56.74 2.4K
14:23 56.90 56.90 56.84 56.84 0.8K
14:26 56.56 56.56 56.56 56.56 0.7K
14:28 56.75 56.75 56.65 56.65 0.7K
14:29 56.55 56.55 56.55 56.55 0.2K
14:30 56.58 56.58 56.35 56.40 2.5K
14:32 56.48 56.50 56.48 56.50 1.0K
14:33 56.37 56.52 56.37 56.51 1.6K
14:35 56.60 56.60 56.60 56.60 0.4K
14:36 56.32 56.32 56.32 56.32 0.3K
14:37 56.28 56.28 56.28 56.28 0.2K
14:39 56.32 56.32 56.32 56.32 0.3K
14:40 56.38 56.46 56.38 56.46 1.0K
14:41 56.57 56.57 56.57 56.57 0.5K
14:42 56.62 56.62 56.62 56.62 0.6K
14:43 56.52 56.52 56.48 56.48 0.9K
14:45 56.38 56.44 56.38 56.44 0.5K
14:46 56.53 56.53 56.53 56.53 1.1K
14:47 56.52 56.52 56.52 56.52 1.0K
14:48 56.48 56.48 56.23 56.23 0.9K
14:50 56.28 56.28 56.28 56.28 0.9K
14:52 56.25 56.25 56.25 56.25 0.2K
14:53 56.27 56.34 56.27 56.34 1.4K
14:58 56.32 56.33 56.32 56.33 0.7K
15:04 56.19 56.19 56.19 56.19 0.7K
15:05 56.27 56.27 56.27 56.27 1.5K
15:06 56.09 56.09 56.09 56.09 0.9K
15:10 56.30 56.30 56.30 56.30 0.6K
15:11 56.53 56.53 56.53 56.53 0.5K
15:12 56.46 56.46 56.46 56.46 0.5K
15:13 56.51 56.51 56.49 56.49 0.4K
15:14 56.42 56.42 56.42 56.42 0.3K
15:15 56.31 56.31 56.30 56.30 0.7K
15:16 56.32 56.41 56.32 56.41 1.6K
15:18 56.30 56.41 56.30 56.33 2.0K
15:20 55.94 56.01 55.94 56.01 1.7K
15:21 56.27 56.45 56.27 56.36 3.3K
15:22 56.55 56.55 56.55 56.55 1.0K
15:24 56.52 56.52 56.52 56.51 0.9K
15:27 56.46 56.48 56.46 56.48 1.2K
15:28 56.48 56.48 56.44 56.44 1.1K
15:29 56.25 56.25 56.21 56.21 0.5K
15:30 56.46 56.46 56.15 56.15 1.0K
15:31 56.11 56.18 56.08 56.09 3.9K
15:32 56.07 56.07 56.07 56.07 1.4K
15:35 56.17 56.17 56.17 56.17 0.4K
15:36 56.10 56.18 56.10 56.18 1.4K
15:39 56.40 56.52 56.40 56.52 1.1K
15:40 56.44 56.44 56.44 56.44 0.6K
15:41 56.70 56.70 56.66 56.66 1.5K
15:42 56.55 56.58 56.55 56.58 1.4K
15:45 56.40 56.40 56.37 56.37 4.4K
15:46 56.77 56.77 56.72 56.73 1.8K
15:47 56.70 56.70 56.61 56.61 1.6K
15:48 56.76 56.78 56.76 56.78 1.9K
15:49 56.62 56.62 56.52 56.52 4.2K
15:50 56.63 56.63 56.55 56.55 2.1K
15:51 56.98 57.00 56.98 57.00 2.2K
15:52 57.26 57.42 57.26 57.41 2.8K
15:53 57.83 57.83 57.79 57.79 1.1K
15:54 57.89 58.24 57.89 58.10 7.5K
15:55 57.91 57.91 57.91 57.91 2.8K
15:56 57.55 57.55 57.55 57.55 1.6K
15:57 57.66 57.66 57.64 57.64 2.3K
15:58 57.56 57.56 57.34 57.50 2.2K
15:59 57.35 57.66 57.35 57.45 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available