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 67.14 67.97 66.94 67.16 64.4K
09:31 67.08 67.53 66.05 67.53 8.0K
09:32 66.50 66.88 65.06 65.06 5.7K
09:33 65.10 65.49 63.80 65.35 16.7K
09:34 65.44 65.58 64.76 65.19 6.8K
09:35 65.11 65.16 64.51 64.51 4.2K
09:36 64.45 64.45 64.22 64.38 5.4K
09:37 64.29 64.70 64.29 64.40 2.8K
09:38 64.67 65.57 64.67 65.33 4.8K
09:39 65.63 66.17 65.48 66.17 4.2K
09:40 66.06 66.06 65.50 65.50 2.6K
09:41 65.80 65.80 64.94 64.94 1.3K
09:42 65.25 65.25 65.25 65.25 3.1K
09:43 65.34 65.34 65.12 65.12 3.3K
09:44 65.12 65.12 64.77 64.77 2.0K
09:45 65.22 65.22 64.60 64.60 1.6K
09:46 64.74 64.74 64.40 64.53 4.9K
09:47 64.42 64.59 64.42 64.59 1.1K
09:48 64.97 65.07 64.97 65.07 0.8K
09:49 64.62 64.62 64.62 64.62 2.1K
09:50 64.46 64.46 63.90 63.90 6.6K
09:51 64.09 64.09 63.95 63.95 2.2K
09:52 63.80 64.01 63.80 63.92 2.9K
09:53 64.01 64.01 64.01 64.01 2.3K
09:54 64.46 64.46 64.46 64.46 0.8K
09:55 64.37 64.62 64.37 64.62 2.8K
09:56 64.66 64.66 64.22 64.22 4.2K
09:57 64.28 64.28 64.16 64.17 1.3K
09:58 64.11 64.11 64.11 64.11 1.2K
09:59 64.20 64.20 64.20 64.20 0.7K
10:00 64.19 64.19 64.19 64.19 0.8K
10:01 64.45 64.45 64.27 64.40 0.9K
10:02 64.46 64.46 64.14 64.17 2.4K
10:03 64.30 64.39 64.30 64.39 1.7K
10:04 64.22 64.36 64.22 64.36 2.4K
10:05 64.25 64.25 64.25 64.25 0.9K
10:06 64.62 64.62 64.48 64.48 1.9K
10:07 63.85 63.96 63.85 63.94 2.7K
10:08 64.02 64.02 64.02 64.02 3.3K
10:09 63.56 63.56 63.30 63.30 2.4K
10:10 63.54 63.54 63.54 63.54 3.1K
10:11 63.44 63.44 63.15 63.32 1.7K
10:12 63.15 63.18 63.00 63.18 2.1K
10:13 62.95 62.95 62.69 62.86 1.7K
10:14 62.86 62.86 62.67 62.67 1.4K
10:15 62.85 62.85 62.55 62.55 6.0K
10:16 62.60 62.66 62.32 62.66 18.1K
10:17 62.31 62.43 62.20 62.36 2.2K
10:18 62.00 62.00 61.61 61.65 4.7K
10:19 61.46 61.46 61.46 61.46 1.1K
10:20 61.62 61.89 61.62 61.77 5.1K
10:21 61.99 62.08 61.71 61.71 1.4K
10:22 62.00 62.17 62.00 62.10 3.1K
10:23 62.10 62.10 62.10 62.10 1.4K
10:24 62.07 62.07 61.89 61.95 1.0K
10:25 62.52 62.52 62.52 62.52 1.0K
10:26 62.44 62.44 62.32 62.32 5.0K
10:27 62.05 62.05 62.05 62.05 0.6K
10:28 62.11 62.11 61.94 62.00 2.2K
10:30 61.82 61.84 61.82 61.84 2.0K
10:31 61.57 61.57 61.00 61.00 4.3K
10:32 60.88 60.99 60.75 60.95 5.1K
10:33 61.07 61.35 61.07 61.35 1.2K
10:34 61.28 61.30 61.28 61.30 1.3K
10:35 61.18 61.40 61.18 61.40 0.6K
10:36 61.27 61.27 61.15 61.15 1.5K
10:37 61.02 61.35 61.02 61.35 2.9K
10:38 60.59 60.59 60.59 60.59 0.3K
10:39 60.76 60.90 60.59 60.59 4.2K
10:41 60.26 60.26 60.15 60.24 1.1K
10:42 60.40 60.40 60.30 60.30 2.2K
10:43 60.36 60.36 60.30 60.30 1.1K
10:44 60.20 60.20 60.10 60.16 5.6K
10:45 60.00 60.00 59.90 59.90 2.8K
10:46 59.72 59.77 59.72 59.77 2.1K
10:47 59.77 59.79 59.75 59.75 3.4K
10:48 59.83 59.83 59.83 59.83 2.8K
10:49 59.86 60.04 59.86 60.04 4.2K
10:51 60.29 60.41 60.29 60.36 3.5K
10:52 60.50 60.60 60.50 60.60 1.4K
10:53 60.66 60.66 60.66 60.66 0.5K
10:54 60.74 60.83 60.66 60.80 1.8K
10:55 61.00 61.15 61.00 61.15 1.2K
10:56 61.16 61.37 61.16 61.28 6.5K
10:57 61.19 61.38 61.13 61.38 2.1K
10:59 61.59 61.59 61.52 61.52 1.1K
11:00 61.67 61.97 61.67 61.94 3.0K
11:01 61.85 61.85 61.65 61.65 0.4K
11:02 61.71 61.71 61.71 61.71 0.2K
11:03 61.86 62.08 61.86 61.98 3.4K
11:05 62.23 62.23 62.07 62.07 1.5K
11:06 61.85 62.23 61.85 62.23 4.0K
11:07 61.94 61.94 61.94 61.94 1.6K
11:09 61.94 62.04 61.94 62.04 0.7K
11:10 62.12 62.12 62.12 62.12 0.2K
11:11 62.23 62.33 62.23 62.33 2.6K
11:12 62.20 62.20 61.97 61.97 3.8K
11:15 61.93 61.93 61.93 61.93 0.2K
11:16 62.02 62.02 62.02 62.02 1.0K
11:18 61.73 61.73 61.73 61.73 1.6K
11:19 61.50 61.50 61.44 61.47 4.1K
11:21 61.73 61.73 61.73 61.73 0.6K
11:23 62.02 62.02 62.02 62.02 0.5K
11:24 62.00 62.00 62.00 62.00 2.1K
11:25 61.90 62.09 61.90 62.09 2.5K
11:27 62.07 62.07 62.07 62.07 0.1K
11:28 61.99 62.38 61.99 62.38 2.3K
11:29 62.39 62.39 62.39 62.39 0.4K
11:30 62.41 62.41 62.41 62.41 0.7K
11:32 61.81 61.81 61.81 61.81 2.1K
11:33 61.78 61.78 61.78 61.78 1.0K
11:35 61.41 61.41 61.41 61.41 0.1K
11:36 61.37 61.37 61.37 61.37 1.2K
11:37 61.30 61.43 61.30 61.43 3.1K
11:40 61.34 61.34 61.34 61.34 0.4K
11:41 61.15 61.15 60.82 60.82 2.8K
11:42 60.96 60.96 60.82 60.82 1.2K
11:43 60.77 60.77 60.77 60.77 0.7K
11:45 60.75 60.75 60.75 60.75 2.2K
11:48 60.79 60.95 60.79 60.95 2.7K
11:51 60.88 60.88 60.88 60.88 0.5K
11:52 60.99 60.99 60.96 60.96 3.5K
11:54 60.69 60.69 60.69 60.69 1.6K
11:56 60.62 60.76 60.62 60.76 0.7K
11:57 60.64 60.65 60.54 60.65 2.8K
11:58 60.68 60.68 60.64 60.64 0.8K
12:00 60.69 60.69 60.69 60.69 0.8K
12:01 60.64 60.64 60.64 60.64 2.8K
12:04 61.09 61.09 61.09 61.09 2.9K
12:14 61.03 61.03 61.03 61.03 0.7K
12:15 61.01 61.01 61.01 61.01 0.8K
12:16 60.65 60.67 60.65 60.67 1.4K
12:20 60.74 60.74 60.74 60.74 0.3K
12:24 60.99 60.99 60.93 60.93 2.9K
12:30 61.08 61.15 61.08 61.15 1.8K
12:32 61.33 61.33 61.33 61.33 1.1K
12:33 61.40 61.40 61.40 61.40 0.1K
12:34 61.52 61.52 61.52 61.52 0.5K
12:36 61.52 61.52 61.52 61.52 0.6K
12:39 61.56 61.56 61.56 61.56 0.6K
12:42 61.67 61.67 61.67 61.67 0.2K
12:43 61.62 61.62 61.62 61.62 10.7K
12:44 61.91 61.91 61.78 61.78 12.5K
12:45 61.87 61.87 61.87 61.87 1.2K
12:46 61.87 61.87 61.87 61.87 0.3K
12:47 61.70 61.70 61.70 61.70 0.5K
12:49 61.70 61.70 61.70 61.70 0.2K
12:50 61.69 61.69 61.69 61.69 0.7K
12:54 62.27 62.27 62.27 62.27 0.4K
12:55 62.48 62.48 62.48 62.48 0.2K
12:57 62.28 62.28 62.22 62.22 0.5K
12:58 62.20 62.20 62.08 62.08 0.8K
12:59 61.84 61.84 61.78 61.78 0.8K
13:00 61.87 61.87 61.75 61.75 0.9K
13:05 61.75 61.75 61.75 61.75 1.8K
13:07 61.99 61.99 61.99 61.99 0.5K
13:09 62.19 62.19 62.19 62.19 0.4K
13:11 62.24 62.25 62.24 62.25 0.2K
13:12 62.16 62.16 62.16 62.16 0.5K
13:15 62.11 62.11 62.10 62.10 1.9K
13:20 62.20 62.20 62.14 62.14 0.8K
13:21 62.13 62.13 62.13 62.13 0.1K
13:22 62.04 62.04 62.04 62.04 1.5K
13:27 61.98 61.98 61.75 61.75 2.0K
13:28 61.79 61.79 61.79 61.79 1.9K
13:37 61.34 61.34 61.34 61.34 0.8K
13:40 61.47 61.47 61.24 61.24 3.9K
13:42 61.23 61.23 61.23 61.23 0.5K
13:45 61.44 61.44 61.44 61.44 2.1K
13:46 61.40 61.46 61.40 61.42 2.3K
13:51 61.74 61.74 61.74 61.74 0.6K
13:52 61.70 61.70 61.70 61.70 2.2K
13:58 61.56 61.56 61.56 61.56 0.9K
13:59 61.68 61.68 61.68 61.68 0.1K
14:00 61.72 61.72 61.61 61.61 1.1K
14:01 61.69 61.69 61.69 61.69 1.7K
14:09 61.45 61.45 61.45 61.45 0.5K
14:15 61.56 61.56 61.56 61.56 0.6K
14:22 61.51 61.51 61.51 61.51 0.3K
14:24 61.76 61.76 61.76 61.76 0.3K
14:27 61.48 61.48 61.48 61.48 0.6K
14:30 61.37 61.37 61.37 61.37 0.3K
14:31 61.09 61.09 61.09 61.09 1.0K
14:37 60.75 60.75 60.56 60.56 5.0K
14:40 60.09 60.09 60.08 60.08 5.5K
14:42 60.20 60.20 60.00 60.17 1.3K
14:43 60.22 60.22 60.22 60.22 0.4K
14:45 60.00 60.00 59.86 59.86 1.1K
14:46 59.82 59.82 59.82 59.82 0.6K
14:47 59.78 59.78 59.78 59.77 2.8K
14:50 59.61 59.61 59.61 59.61 0.3K
14:51 59.69 59.85 59.69 59.75 2.7K
14:52 59.44 59.48 59.44 59.48 1.2K
14:53 59.40 59.40 59.40 59.40 2.1K
14:55 59.53 59.55 59.53 59.55 0.8K
14:56 59.68 59.68 59.68 59.68 0.5K
14:57 59.50 59.50 59.50 59.50 0.3K
14:58 59.58 59.58 59.54 59.54 0.3K
14:59 59.50 59.50 59.50 59.50 1.6K
15:00 59.22 59.26 59.13 59.13 0.6K
15:01 59.48 59.48 59.48 59.48 2.1K
15:02 59.38 59.38 59.31 59.31 1.5K
15:04 59.14 59.14 59.14 59.14 0.3K
15:05 59.00 59.00 58.75 58.75 2.6K
15:06 58.75 58.75 58.75 58.75 0.8K
15:07 58.63 58.75 58.63 58.75 1.5K
15:08 58.85 58.91 58.85 58.91 3.3K
15:09 59.26 59.32 59.26 59.32 1.8K
15:10 59.09 59.12 59.07 59.07 2.2K
15:11 59.13 59.13 59.02 59.02 1.1K
15:13 59.18 59.18 59.18 59.18 2.7K
15:16 58.60 58.60 58.51 58.51 2.7K
15:17 58.30 58.40 58.30 58.31 4.3K
15:18 58.25 58.31 58.25 58.31 3.8K
15:19 58.18 58.21 58.18 58.21 0.9K
15:20 58.20 58.26 57.97 57.97 4.9K
15:21 58.07 58.07 58.07 58.07 2.7K
15:23 58.07 58.21 58.07 58.21 0.9K
15:24 58.33 58.33 58.30 58.30 3.4K
15:26 58.03 58.03 57.99 58.00 5.0K
15:27 57.88 57.98 57.81 57.98 2.0K
15:28 57.91 57.93 57.88 57.88 3.2K
15:30 57.84 57.84 57.77 57.77 0.8K
15:31 57.29 57.39 57.29 57.39 2.0K
15:32 57.33 57.33 57.33 57.33 0.6K
15:33 57.45 57.45 57.45 57.45 0.4K
15:34 57.39 57.39 57.39 57.39 0.4K
15:35 57.40 57.40 57.40 57.40 1.8K
15:36 57.43 57.43 57.29 57.29 1.6K
15:37 57.23 57.32 57.23 57.24 1.3K
15:38 57.29 57.29 57.29 57.29 1.3K
15:39 57.16 57.16 57.15 57.15 2.5K
15:40 57.28 57.41 57.28 57.41 2.2K
15:41 57.43 57.57 57.43 57.57 1.1K
15:42 57.49 57.52 57.40 57.40 1.5K
15:43 57.43 57.43 57.43 57.43 0.3K
15:45 57.51 57.51 57.40 57.40 1.3K
15:47 57.25 57.31 57.25 57.31 1.3K
15:48 57.25 57.25 57.25 57.25 2.6K
15:49 56.95 56.95 56.95 56.95 0.6K
15:50 57.00 57.00 56.76 56.76 2.1K
15:51 56.87 56.87 56.87 56.87 0.6K
15:52 56.61 56.61 56.61 56.60 0.7K
15:53 56.61 56.72 56.61 56.72 2.8K
15:54 56.40 56.40 56.31 56.31 6.9K
15:55 56.22 56.22 56.22 56.22 0.9K
15:56 56.18 56.18 56.05 56.06 2.2K
15:57 56.03 56.03 56.03 56.03 3.6K
15:58 55.89 55.89 55.69 55.69 7.7K
15:59 55.69 55.90 55.63 55.79 62.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available