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 58.00 59.49 58.00 58.48 103.0K
09:31 58.59 58.59 57.37 57.37 7.7K
09:32 58.03 58.03 55.70 55.70 8.4K
09:33 55.81 56.00 55.00 55.20 15.0K
09:34 55.05 55.42 54.71 55.15 7.5K
09:35 55.04 55.71 55.04 55.06 15.3K
09:36 54.60 55.13 54.60 54.95 8.7K
09:37 54.78 54.78 54.39 54.54 6.9K
09:38 54.70 55.45 54.58 55.20 10.0K
09:39 54.48 55.01 54.48 55.01 2.5K
09:40 55.08 55.12 54.63 54.78 4.9K
09:41 54.81 54.97 54.81 54.96 4.0K
09:42 56.31 56.39 56.05 56.05 6.2K
09:43 56.02 56.50 56.01 56.07 4.8K
09:44 55.97 56.00 55.43 56.00 8.2K
09:45 56.27 56.27 56.00 56.00 2.0K
09:46 55.57 56.36 55.57 56.32 6.5K
09:47 56.41 56.41 56.41 56.41 0.6K
09:48 57.07 57.07 56.86 56.86 6.3K
09:49 56.89 57.20 56.81 56.99 6.0K
09:50 57.13 57.39 57.13 57.39 3.2K
09:51 57.26 57.70 57.26 57.58 8.0K
09:52 57.82 58.00 57.74 57.80 3.3K
09:53 57.94 58.09 57.70 57.70 3.7K
09:54 57.76 57.91 57.76 57.76 2.4K
09:55 57.78 57.95 57.78 57.95 2.7K
09:56 58.25 58.25 58.03 58.03 3.3K
09:57 58.11 58.11 57.67 57.71 8.6K
09:58 57.69 57.69 57.27 57.68 2.6K
09:59 57.48 57.75 57.48 57.75 1.3K
10:00 58.00 58.40 58.00 58.40 6.7K
10:01 58.71 58.80 58.71 58.75 3.7K
10:02 58.64 59.00 58.62 58.86 5.4K
10:03 59.15 59.60 59.13 59.60 4.1K
10:04 59.85 59.99 59.67 59.85 5.5K
10:05 59.64 60.00 59.40 60.00 6.2K
10:06 60.10 60.55 60.05 60.21 5.2K
10:07 60.48 60.70 60.48 60.68 2.8K
10:08 60.63 60.63 60.27 60.54 3.5K
10:09 60.79 60.79 60.40 60.62 3.7K
10:10 60.70 60.96 60.60 60.70 4.6K
10:11 60.26 60.38 59.90 59.99 8.1K
10:12 59.45 59.96 59.32 59.94 7.1K
10:13 59.70 59.80 59.70 59.80 2.2K
10:14 59.87 60.29 59.85 59.85 5.7K
10:15 60.27 60.27 60.27 60.27 0.9K
10:16 60.36 60.38 59.96 59.96 6.8K
10:17 60.25 60.26 60.25 60.26 1.8K
10:18 60.19 60.44 60.19 60.44 0.7K
10:19 60.22 60.43 60.17 60.37 2.2K
10:20 60.37 60.60 60.37 60.60 3.5K
10:21 60.75 60.75 60.43 60.43 2.4K
10:22 60.40 60.56 60.13 60.56 3.1K
10:23 60.72 60.72 60.29 60.34 3.2K
10:24 60.24 60.35 60.24 60.35 2.2K
10:25 60.58 60.58 60.46 60.49 2.1K
10:26 60.32 60.32 60.21 60.24 3.7K
10:27 60.21 60.21 59.61 59.61 7.9K
10:28 59.55 59.71 59.43 59.71 3.5K
10:29 59.55 59.55 59.23 59.48 11.5K
10:30 59.52 59.52 59.12 59.30 5.5K
10:31 59.56 59.56 59.50 59.50 2.8K
10:32 59.35 59.36 59.35 59.36 2.3K
10:34 59.40 59.40 58.73 58.73 3.8K
10:35 58.57 58.57 58.34 58.34 5.7K
10:36 58.10 58.20 57.95 58.20 2.8K
10:37 57.99 58.27 57.99 58.15 3.3K
10:38 58.14 58.14 57.97 57.97 4.8K
10:39 58.05 58.25 57.88 57.88 4.3K
10:40 58.17 58.27 58.17 58.27 0.5K
10:41 58.32 58.44 58.21 58.26 3.1K
10:42 58.43 58.59 58.43 58.59 1.1K
10:43 58.84 58.91 58.79 58.87 2.4K
10:44 58.90 59.04 58.90 59.04 1.3K
10:45 59.25 59.27 59.03 59.03 2.4K
10:46 59.18 59.37 59.18 59.27 4.7K
10:47 59.26 59.26 59.23 59.23 5.1K
10:49 59.29 59.29 59.29 59.29 2.1K
10:50 59.53 59.80 59.53 59.80 1.4K
10:52 59.88 59.90 59.88 59.90 1.0K
10:53 59.78 60.07 59.78 59.85 2.6K
10:54 60.04 60.04 59.95 60.00 1.4K
10:55 60.10 60.11 59.68 59.68 2.2K
10:56 59.69 59.76 59.69 59.76 2.4K
10:57 59.85 60.00 59.85 59.93 0.8K
10:58 59.86 59.86 59.79 59.79 2.6K
11:00 60.29 60.64 60.29 60.56 5.4K
11:01 60.73 60.86 60.60 60.60 2.7K
11:02 60.60 60.60 60.58 60.58 2.5K
11:03 60.70 60.70 60.70 60.70 0.8K
11:04 60.80 60.92 60.80 60.92 1.2K
11:05 60.95 61.25 60.95 61.17 4.4K
11:06 61.45 61.45 61.36 61.36 8.9K
11:07 61.39 61.62 61.39 61.62 3.6K
11:08 61.70 61.88 61.69 61.88 5.5K
11:09 61.81 61.81 61.70 61.70 3.4K
11:10 61.57 61.57 61.20 61.26 1.8K
11:11 61.24 61.43 61.21 61.43 3.1K
11:13 61.42 61.63 61.42 61.63 1.3K
11:14 61.91 61.91 61.91 61.91 1.5K
11:16 61.36 61.49 61.28 61.49 3.3K
11:17 61.39 61.49 61.39 61.49 3.4K
11:19 61.40 61.40 61.40 61.40 1.2K
11:22 61.55 61.59 61.55 61.59 3.1K
11:24 61.71 61.72 61.71 61.72 1.2K
11:25 61.64 61.64 61.64 61.64 1.1K
11:27 61.50 61.60 61.46 61.46 2.5K
11:29 61.12 61.18 61.10 61.18 2.2K
11:30 61.18 61.49 61.18 61.49 3.2K
11:31 61.37 61.37 61.34 61.34 0.5K
11:32 61.46 61.46 61.46 61.46 2.5K
11:34 61.12 61.12 61.12 61.12 0.5K
11:35 61.11 61.23 61.11 61.23 2.7K
11:36 61.28 61.37 61.20 61.37 2.3K
11:37 61.31 61.31 61.31 61.31 0.6K
11:38 61.23 61.23 61.23 61.23 0.1K
11:39 61.13 61.13 60.91 60.91 1.7K
11:40 60.77 60.84 60.66 60.84 3.8K
11:41 60.74 60.74 60.32 60.32 2.6K
11:42 60.49 60.49 60.35 60.48 1.5K
11:43 60.63 60.63 60.63 60.63 0.4K
11:44 60.73 60.84 60.73 60.84 1.9K
11:45 60.86 60.86 60.69 60.69 0.9K
11:46 60.91 61.01 60.91 61.01 0.5K
11:47 60.77 60.77 60.74 60.74 3.2K
11:53 60.90 60.98 60.90 60.98 1.9K
11:56 61.25 61.25 61.25 61.25 0.4K
11:58 60.91 60.91 60.91 60.91 0.8K
11:59 60.69 60.69 60.69 60.69 0.5K
12:00 60.71 60.71 60.54 60.54 1.9K
12:01 60.55 60.55 60.55 60.55 0.6K
12:02 60.58 60.58 60.37 60.48 1.5K
12:03 60.72 60.72 60.72 60.72 0.6K
12:04 60.24 60.49 60.17 60.49 1.8K
12:05 60.32 60.32 60.30 60.30 1.8K
12:07 59.68 59.68 59.04 59.20 4.4K
12:08 59.16 59.41 58.76 58.87 2.6K
12:09 58.85 58.85 58.44 58.44 1.4K
12:10 58.49 58.83 58.49 58.83 1.6K
12:11 58.72 58.72 58.56 58.68 1.2K
12:12 59.06 59.26 59.06 59.25 3.4K
12:13 59.25 59.25 58.72 58.72 4.0K
12:14 58.38 58.40 58.38 58.40 1.1K
12:15 58.54 58.60 58.43 58.43 1.7K
12:16 58.12 58.17 58.01 58.17 3.5K
12:17 58.07 58.07 57.83 57.83 5.6K
12:18 57.75 57.75 57.27 57.63 4.4K
12:19 57.73 57.83 57.52 57.83 4.4K
12:21 57.45 57.47 57.42 57.47 2.5K
12:22 57.40 57.40 56.98 56.98 2.1K
12:23 56.85 56.85 56.50 56.58 3.4K
12:24 56.69 56.69 56.69 56.69 2.8K
12:25 56.68 56.68 56.68 56.68 0.2K
12:26 56.89 56.89 56.79 56.79 3.9K
12:27 56.66 56.73 56.56 56.73 4.6K
12:28 56.38 56.38 56.00 56.08 11.9K
12:29 56.04 56.04 55.67 55.67 3.9K
12:30 55.76 55.76 55.61 55.61 5.5K
12:31 55.38 55.38 55.38 55.38 1.4K
12:32 55.37 55.37 55.18 55.18 1.6K
12:33 55.03 55.03 54.82 54.82 6.0K
12:34 54.88 54.88 54.63 54.69 5.4K
12:35 54.68 54.84 54.68 54.81 3.3K
12:36 55.05 55.05 54.39 54.39 5.5K
12:37 53.84 54.22 53.60 54.21 8.5K
12:38 54.13 54.72 54.07 54.61 4.4K
12:39 54.64 54.76 54.50 54.51 8.7K
12:40 54.57 55.12 54.57 55.09 8.9K
12:41 55.43 55.73 55.40 55.73 8.2K
12:42 55.72 56.03 55.72 56.03 3.3K
12:43 56.20 56.32 55.97 55.97 2.6K
12:44 56.05 56.05 55.87 55.87 2.7K
12:45 56.38 56.58 56.38 56.58 3.7K
12:46 56.56 56.56 56.45 56.45 2.8K
12:47 56.38 56.51 56.38 56.51 7.2K
12:48 55.77 55.77 55.50 55.56 3.8K
12:50 55.92 55.92 55.85 55.87 3.7K
12:51 55.98 55.98 55.98 55.98 0.6K
12:52 55.62 55.62 55.62 55.62 2.7K
12:53 55.93 55.93 55.93 55.93 2.0K
12:54 56.27 56.44 56.27 56.27 0.8K
12:55 56.08 56.08 55.91 55.91 0.8K
12:56 55.82 55.87 55.82 55.87 4.9K
12:57 55.91 55.91 55.91 55.91 2.2K
12:58 55.97 55.97 55.76 55.76 3.8K
13:00 55.62 55.62 55.62 55.62 1.4K
13:01 55.87 56.30 55.87 56.23 2.5K
13:02 56.19 56.20 56.17 56.17 1.6K
13:03 56.49 56.49 56.49 56.49 0.9K
13:04 56.70 56.95 56.70 56.72 4.7K
13:05 56.85 57.00 56.79 56.87 3.2K
13:06 56.78 56.78 56.50 56.50 0.7K
13:07 56.43 56.89 56.39 56.87 3.9K
13:08 56.92 57.01 56.92 57.01 2.2K
13:09 57.03 57.11 56.99 56.99 1.5K
13:10 57.46 57.52 57.32 57.32 2.6K
13:11 57.49 57.49 57.49 57.49 1.5K
13:12 57.78 57.78 57.78 57.78 0.3K
13:13 57.72 57.90 57.71 57.90 4.2K
13:15 57.60 57.60 57.60 57.60 0.2K
13:16 57.01 57.02 57.01 57.02 2.4K
13:18 57.24 57.43 57.24 57.43 1.8K
13:19 57.64 57.64 57.64 57.64 2.9K
13:21 57.83 57.83 57.83 57.83 0.3K
13:22 58.08 58.08 57.85 57.85 1.1K
13:23 58.30 58.30 58.13 58.13 1.6K
13:24 58.41 58.41 58.41 58.41 0.3K
13:25 58.48 58.48 58.42 58.42 0.9K
13:26 58.43 58.43 58.43 58.43 5.8K
13:27 58.66 58.86 58.66 58.86 4.4K
13:28 58.68 58.86 58.66 58.86 1.6K
13:29 59.05 59.05 58.86 58.89 5.5K
13:30 58.85 58.87 58.77 58.87 2.1K
13:31 58.97 59.06 58.97 59.06 1.1K
13:32 59.19 59.19 59.19 59.19 0.9K
13:34 59.36 59.36 59.17 59.26 1.1K
13:36 59.46 59.50 59.41 59.41 8.7K
13:37 59.45 59.45 59.45 59.45 0.7K
13:38 59.24 59.24 59.24 59.24 0.3K
13:39 59.35 59.73 59.35 59.73 6.1K
13:40 59.73 59.92 59.73 59.87 2.4K
13:41 59.50 59.69 59.50 59.69 0.4K
13:42 59.51 59.51 59.44 59.44 1.1K
13:44 59.77 59.77 59.63 59.76 2.8K
13:45 59.71 59.83 59.71 59.83 1.6K
13:46 59.99 60.13 59.99 60.13 6.5K
13:47 60.13 60.27 60.05 60.05 1.3K
13:48 60.04 60.04 59.94 59.94 1.0K
13:50 59.85 59.85 59.85 59.85 0.2K
13:51 59.92 59.92 59.92 59.92 1.0K
13:52 60.15 60.15 60.07 60.07 1.6K
13:53 60.01 60.09 60.01 60.09 2.2K
13:55 59.84 60.06 59.84 60.06 2.6K
13:56 60.04 60.27 60.04 60.16 3.9K
13:57 60.17 60.32 60.17 60.32 0.5K
13:58 60.15 60.15 60.15 60.15 0.1K
13:59 60.12 60.12 60.12 60.12 0.8K
14:00 59.98 60.02 59.98 60.02 1.7K
14:01 60.03 60.03 60.03 60.03 0.2K
14:02 60.35 60.35 60.18 60.35 1.9K
14:03 60.33 60.39 60.25 60.25 2.6K
14:05 60.28 60.28 60.19 60.25 1.3K
14:07 60.37 60.37 60.33 60.33 1.0K
14:08 60.34 60.45 60.34 60.36 2.9K
14:09 60.52 60.60 60.52 60.60 2.9K
14:10 60.45 60.45 60.40 60.40 1.7K
14:11 60.69 60.69 60.64 60.64 0.7K
14:12 60.69 60.69 60.69 60.69 0.6K
14:13 60.82 60.82 60.82 60.82 0.2K
14:14 60.85 60.87 60.85 60.87 1.0K
14:15 60.81 61.04 60.81 61.04 4.0K
14:16 61.07 61.30 61.04 61.30 3.0K
14:17 61.28 61.34 61.28 61.34 0.7K
14:18 61.30 61.33 61.19 61.19 1.7K
14:19 61.31 61.31 61.25 61.25 1.3K
14:20 61.04 61.04 60.91 60.91 2.5K
14:21 60.82 60.82 60.79 60.79 5.9K
14:22 61.01 61.01 61.01 61.01 0.7K
14:23 60.87 60.87 60.87 60.87 0.7K
14:24 61.01 61.01 61.01 61.01 1.0K
14:25 61.25 61.25 61.19 61.19 0.9K
14:26 61.33 61.38 61.33 61.38 0.9K
14:27 61.49 61.64 61.49 61.64 2.2K
14:30 61.48 61.58 61.48 61.57 0.6K
14:31 61.53 61.60 61.50 61.60 5.9K
14:32 61.94 61.98 61.84 61.84 4.4K
14:33 61.81 61.81 61.69 61.69 1.0K
14:35 61.69 61.69 61.65 61.65 1.6K
14:36 61.89 61.89 61.89 61.89 1.2K
14:37 61.91 61.91 61.91 61.91 3.3K
14:38 62.19 62.19 62.15 62.15 2.6K
14:39 62.32 62.44 62.32 62.36 1.6K
14:40 62.37 62.41 62.33 62.35 1.5K
14:41 62.33 62.33 62.26 62.26 0.8K
14:42 62.32 62.56 62.32 62.56 4.3K
14:43 62.50 62.51 62.50 62.51 3.3K
14:47 62.50 62.50 62.50 62.50 0.3K
14:48 62.39 62.39 62.25 62.25 1.3K
14:49 62.51 62.51 62.31 62.31 1.1K
14:51 62.49 62.49 62.49 62.49 1.1K
14:52 62.49 62.49 62.27 62.27 1.7K
14:53 62.11 62.28 62.01 62.28 2.4K
14:54 62.52 62.52 62.45 62.47 0.7K
14:55 62.45 62.45 62.43 62.43 0.4K
14:56 62.56 62.56 62.56 62.56 2.2K
14:57 62.62 62.62 62.62 62.62 0.2K
14:59 62.60 62.71 62.55 62.55 2.0K
15:00 62.72 62.72 62.60 62.60 0.8K
15:01 62.70 62.70 62.63 62.63 2.0K
15:02 62.61 62.61 62.55 62.55 0.6K
15:04 62.91 63.00 62.85 62.85 2.0K
15:05 62.96 62.96 62.96 62.96 1.1K
15:07 62.94 62.94 62.94 62.94 1.1K
15:09 62.86 62.86 62.86 62.86 2.0K
15:10 62.79 62.80 62.76 62.76 2.6K
15:11 62.91 62.91 62.91 62.91 0.1K
15:12 62.79 62.79 62.79 62.79 0.7K
15:13 63.08 63.08 63.02 63.02 2.3K
15:15 62.88 63.14 62.88 63.14 1.6K
15:16 63.30 63.30 63.30 63.30 1.0K
15:17 63.12 63.12 63.06 63.06 1.0K
15:18 63.27 63.27 63.27 63.27 0.1K
15:19 63.21 63.23 63.21 63.23 0.9K
15:20 63.11 63.11 63.11 63.11 0.2K
15:21 63.20 63.22 63.20 63.22 1.0K
15:22 63.14 63.20 63.14 63.20 1.1K
15:24 63.18 63.20 63.18 63.20 1.1K
15:25 63.34 63.62 63.34 63.62 2.6K
15:26 63.92 63.92 63.92 63.92 0.7K
15:27 63.94 63.98 63.94 63.98 0.4K
15:28 63.96 63.97 63.87 63.94 2.3K
15:29 63.93 63.93 63.93 63.93 1.1K
15:30 63.88 63.88 63.84 63.84 3.2K
15:31 63.92 64.06 63.92 63.95 3.8K
15:32 63.95 63.95 63.95 63.95 0.4K
15:33 64.03 64.11 64.03 64.11 0.4K
15:34 64.02 64.02 64.01 64.01 1.9K
15:37 64.17 64.22 64.17 64.22 2.3K
15:38 64.26 64.30 64.26 64.29 1.0K
15:39 64.36 64.36 64.36 64.36 0.9K
15:40 64.28 64.28 64.28 64.28 0.1K
15:41 64.40 64.80 64.40 64.80 2.6K
15:42 64.74 64.74 64.67 64.67 1.9K
15:44 64.88 64.92 64.85 64.85 3.1K
15:45 64.74 64.77 64.69 64.70 3.6K
15:46 64.64 64.75 64.63 64.63 2.0K
15:47 64.52 64.77 64.52 64.77 2.6K
15:48 64.77 64.77 64.77 64.77 0.5K
15:49 64.59 64.68 64.59 64.68 1.3K
15:50 64.98 65.09 64.88 64.99 5.4K
15:51 65.05 65.05 64.73 64.73 1.5K
15:52 64.77 65.00 64.77 65.00 1.1K
15:53 65.05 65.05 65.02 65.02 1.5K
15:54 65.35 65.35 65.35 65.35 0.5K
15:55 65.38 65.38 65.09 65.09 0.9K
15:56 65.23 65.24 65.18 65.24 2.5K
15:58 65.21 65.21 65.21 65.21 0.7K
15:59 64.95 65.22 64.90 65.22 54.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available