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 60.02 60.38 58.71 59.82 84.4K
09:31 59.82 60.89 59.82 60.79 8.8K
09:32 60.80 60.80 59.51 60.08 9.2K
09:33 60.27 61.05 60.04 60.94 6.3K
09:34 60.66 60.75 60.39 60.39 2.9K
09:35 60.63 61.81 60.63 61.81 11.0K
09:36 61.73 62.45 61.73 62.42 15.0K
09:37 62.09 63.39 62.09 63.39 13.8K
09:38 63.16 63.50 62.91 63.50 21.1K
09:39 63.63 64.44 63.47 64.44 14.3K
09:40 64.39 64.39 63.47 63.63 15.4K
09:41 63.39 63.80 62.99 63.76 14.3K
09:42 64.09 64.48 63.91 64.36 11.8K
09:43 64.45 64.95 64.45 64.81 11.9K
09:44 64.67 64.67 63.37 63.76 11.6K
09:45 63.77 63.77 62.67 62.67 11.9K
09:46 62.70 62.96 62.53 62.96 6.8K
09:47 62.67 62.70 62.16 62.16 3.2K
09:48 61.89 62.12 61.39 62.12 19.6K
09:49 62.46 62.66 62.11 62.66 4.6K
09:50 62.56 62.72 62.35 62.35 4.2K
09:51 62.67 62.68 61.78 61.78 12.1K
09:52 61.93 62.10 61.93 61.99 6.3K
09:53 62.05 62.20 61.82 62.20 3.5K
09:54 62.30 62.50 62.30 62.50 2.0K
09:55 62.13 62.13 61.79 61.87 6.5K
09:56 61.99 62.03 61.99 62.03 1.6K
09:57 62.38 62.38 62.10 62.10 3.9K
09:58 62.93 63.07 62.93 63.07 4.1K
09:59 63.15 63.18 63.15 63.18 3.0K
10:00 63.20 63.82 63.20 63.66 3.8K
10:01 63.55 64.51 63.49 64.51 10.1K
10:02 64.08 64.69 64.08 64.59 12.6K
10:03 64.58 65.00 64.49 64.73 15.8K
10:04 65.02 65.43 64.96 64.96 9.7K
10:05 64.54 64.54 63.84 63.97 15.0K
10:06 64.19 64.19 63.56 63.83 6.4K
10:07 63.29 63.50 63.29 63.37 3.6K
10:08 63.48 63.55 63.42 63.42 3.6K
10:09 63.00 63.47 63.00 63.33 6.0K
10:10 63.55 63.55 62.93 63.14 6.6K
10:11 63.41 63.41 63.14 63.14 2.0K
10:12 63.10 63.10 63.10 63.10 1.3K
10:13 63.26 63.58 63.09 63.35 7.1K
10:14 63.55 63.55 63.46 63.46 2.5K
10:15 63.51 64.36 63.51 64.10 6.0K
10:16 64.04 64.45 64.04 64.20 5.6K
10:17 64.32 64.32 64.20 64.32 1.2K
10:18 63.88 64.00 63.72 63.72 4.3K
10:19 63.81 63.81 63.81 63.81 0.7K
10:20 63.87 63.87 63.75 63.82 2.5K
10:21 63.44 64.01 63.44 64.01 4.5K
10:22 63.79 64.00 63.79 64.00 4.2K
10:23 63.85 63.85 63.85 63.85 1.4K
10:24 64.01 64.08 64.01 64.08 1.7K
10:25 64.12 64.12 64.12 64.12 2.1K
10:26 64.53 65.15 64.36 65.12 10.9K
10:27 65.20 65.41 65.14 65.14 4.2K
10:28 65.15 65.45 65.00 65.28 6.7K
10:29 65.47 65.70 65.35 65.54 6.7K
10:30 65.46 65.46 64.93 64.93 8.0K
10:31 64.64 64.86 64.64 64.86 6.6K
10:32 64.98 65.88 64.98 65.88 2.8K
10:33 65.81 65.91 65.58 65.58 11.2K
10:34 65.90 65.90 65.39 65.49 7.2K
10:35 65.33 65.56 65.33 65.54 1.7K
10:36 65.29 65.29 65.00 65.21 2.1K
10:37 65.11 65.24 65.11 65.24 1.1K
10:38 65.39 65.62 65.39 65.62 4.7K
10:39 65.36 65.78 65.36 65.78 3.6K
10:40 65.87 66.03 65.75 65.75 5.2K
10:41 65.61 66.00 65.61 65.87 7.3K
10:42 65.40 65.40 65.40 65.40 1.3K
10:43 65.25 65.25 64.83 64.99 5.2K
10:44 65.10 65.10 64.86 64.86 2.9K
10:45 64.97 64.97 64.78 64.78 3.6K
10:46 64.64 64.64 64.52 64.52 2.6K
10:47 64.83 64.89 64.66 64.89 2.4K
10:48 64.68 64.68 64.52 64.64 1.5K
10:50 64.47 64.80 64.44 64.75 5.3K
10:52 64.58 64.58 64.24 64.24 2.5K
10:53 64.25 64.25 64.00 64.03 2.7K
10:54 64.11 64.20 63.95 63.96 3.3K
10:55 64.10 64.10 63.97 63.97 3.0K
10:56 63.85 63.95 63.85 63.95 2.1K
10:57 63.77 63.77 63.70 63.70 5.9K
10:59 63.92 63.92 63.64 63.64 1.9K
11:00 63.50 63.50 63.40 63.40 0.9K
11:01 63.52 63.65 63.52 63.65 0.7K
11:02 63.20 63.26 62.77 62.97 3.2K
11:03 62.95 62.95 62.77 62.77 3.5K
11:04 62.85 62.99 62.67 62.67 1.9K
11:05 62.99 63.00 62.99 63.00 4.7K
11:06 62.86 62.86 62.85 62.85 0.5K
11:07 63.05 63.11 63.05 63.11 1.5K
11:08 63.56 63.58 63.30 63.58 1.3K
11:09 63.58 63.67 63.58 63.67 1.2K
11:10 63.91 63.95 63.91 63.95 2.7K
11:12 63.67 63.69 63.67 63.69 1.0K
11:13 63.48 63.48 63.48 63.48 2.0K
11:14 64.06 64.06 64.06 64.06 1.4K
11:15 64.20 64.40 64.14 64.36 2.1K
11:16 64.46 64.46 64.46 64.46 1.1K
11:17 64.77 64.77 64.65 64.65 1.0K
11:18 64.87 65.10 64.87 65.10 2.8K
11:19 65.21 65.21 64.85 64.97 4.0K
11:20 64.92 64.92 64.56 64.56 1.8K
11:21 64.71 64.72 64.50 64.68 5.3K
11:23 64.67 64.67 64.67 64.67 1.1K
11:24 64.71 64.71 64.67 64.67 2.3K
11:25 64.34 64.34 64.22 64.22 1.4K
11:26 64.07 64.07 64.07 64.07 0.5K
11:27 64.24 64.24 64.24 64.24 1.0K
11:28 64.00 64.00 63.69 63.69 1.1K
11:29 63.67 64.09 63.67 64.08 4.6K
11:30 63.74 63.74 63.50 63.50 2.0K
11:32 63.52 63.68 63.52 63.68 0.4K
11:33 63.58 63.58 63.50 63.50 2.6K
11:35 63.66 63.73 63.66 63.73 1.3K
11:36 63.91 63.91 63.71 63.71 1.7K
11:38 63.82 63.82 63.82 63.82 0.4K
11:39 63.79 63.79 63.79 63.79 1.0K
11:41 64.45 64.47 64.45 64.47 0.7K
11:42 64.87 64.92 64.87 64.92 4.0K
11:43 64.69 64.69 64.69 64.69 0.9K
11:44 64.80 64.80 64.80 64.80 0.5K
11:45 64.72 64.72 64.50 64.50 1.6K
11:48 64.00 64.00 63.66 63.66 1.8K
11:49 63.90 63.90 63.75 63.75 2.2K
11:51 63.64 63.64 63.46 63.46 1.5K
11:52 63.71 63.71 63.71 63.71 0.4K
11:53 63.79 63.85 63.79 63.85 1.2K
11:54 64.18 64.18 64.18 64.18 0.2K
11:55 64.13 64.13 64.01 64.01 0.5K
11:56 63.98 64.06 63.98 64.06 1.6K
11:58 63.64 63.64 63.64 63.64 0.3K
12:00 63.95 63.99 63.95 63.99 0.9K
12:01 64.35 64.35 64.35 64.35 1.6K
12:03 64.71 64.71 64.71 64.71 1.9K
12:04 64.97 64.97 64.94 64.94 0.3K
12:05 64.90 64.90 64.90 64.90 1.3K
12:06 64.85 64.85 64.80 64.80 1.7K
12:08 64.94 64.94 64.61 64.61 3.2K
12:09 64.73 64.73 64.73 64.73 1.9K
12:14 64.72 64.72 64.72 64.72 1.4K
12:18 64.49 64.49 64.49 64.49 0.1K
12:19 64.42 64.55 64.40 64.40 2.8K
12:21 64.61 64.61 64.61 64.61 0.4K
12:22 64.63 64.63 64.52 64.52 0.4K
12:23 64.33 64.33 64.33 64.33 1.0K
12:24 64.72 64.72 64.72 64.72 1.2K
12:26 65.28 65.28 65.07 65.07 1.5K
12:27 64.63 64.63 64.63 64.63 1.8K
12:28 64.97 64.97 64.97 64.97 1.7K
12:30 65.04 65.10 64.90 65.10 1.8K
12:32 64.92 64.92 64.92 64.92 0.3K
12:33 64.89 64.89 64.89 64.89 1.0K
12:35 64.60 64.70 64.60 64.70 1.3K
12:36 64.59 64.59 64.59 64.59 0.3K
12:37 64.40 64.68 64.40 64.68 2.2K
12:40 64.59 64.59 64.59 64.59 0.4K
12:41 64.43 64.43 64.43 64.43 0.7K
12:42 64.28 64.28 64.28 64.28 1.1K
12:46 64.52 64.55 64.52 64.55 2.6K
12:50 64.37 64.37 64.37 64.37 1.6K
12:55 64.30 64.30 64.30 64.30 0.8K
12:57 64.22 64.22 64.00 64.00 0.6K
12:58 64.06 64.06 64.06 64.06 0.4K
12:59 63.89 63.89 63.89 63.89 0.4K
13:00 63.86 63.86 63.86 63.86 2.3K
13:03 64.25 64.40 64.25 64.40 1.7K
13:04 64.26 64.26 64.26 64.25 0.8K
13:05 64.49 64.49 64.49 64.49 1.5K
13:07 64.43 64.43 64.36 64.36 1.4K
13:10 64.45 64.45 64.45 64.45 0.3K
13:11 64.41 64.41 64.41 64.41 1.3K
13:13 64.72 64.72 64.72 64.72 0.3K
13:15 64.76 64.77 64.63 64.77 3.7K
13:16 64.81 64.82 64.81 64.82 3.1K
13:17 64.63 64.72 64.63 64.72 1.3K
13:18 64.69 64.69 64.69 64.69 1.5K
13:19 64.68 64.68 64.68 64.68 1.1K
13:21 64.51 64.51 64.51 64.51 0.3K
13:22 64.51 64.51 64.51 64.51 1.0K
13:25 64.59 64.60 64.59 64.60 0.7K
13:27 64.86 64.86 64.86 64.86 3.4K
13:29 64.73 64.73 64.73 64.73 0.3K
13:30 64.68 64.68 64.63 64.65 1.5K
13:33 64.58 64.58 64.58 64.58 0.7K
13:34 64.45 64.45 64.45 64.45 0.6K
13:36 64.31 64.31 64.18 64.22 4.4K
13:37 64.23 64.28 64.23 64.28 2.3K
13:38 64.28 64.32 64.28 64.32 2.5K
13:39 64.42 64.57 64.42 64.57 1.8K
13:42 64.77 64.77 64.77 64.77 2.0K
13:43 64.66 64.66 64.58 64.58 1.2K
13:44 64.65 64.65 64.58 64.58 1.0K
13:45 64.51 64.51 64.39 64.39 1.4K
13:46 64.51 64.51 64.51 64.51 0.3K
13:47 64.41 64.41 64.34 64.34 1.7K
13:48 64.27 64.27 64.27 64.27 0.1K
13:49 64.37 64.37 64.37 64.37 0.8K
13:50 64.25 64.25 64.25 64.25 0.6K
13:51 64.14 64.14 64.14 64.14 0.2K
13:52 64.36 64.36 64.36 64.36 1.1K
13:53 64.05 64.10 64.05 64.09 1.6K
13:54 64.18 64.19 64.18 64.19 1.1K
13:55 64.08 64.08 64.01 64.01 1.3K
13:56 63.80 63.80 63.80 63.80 1.6K
13:57 63.75 63.91 63.72 63.72 1.8K
13:58 63.40 63.40 63.26 63.28 2.1K
13:59 63.41 63.41 63.36 63.36 0.8K
14:00 63.48 63.48 63.42 63.42 0.5K
14:02 63.26 63.26 63.26 63.26 0.2K
14:03 63.20 63.20 62.88 62.88 1.6K
14:04 63.02 63.03 63.02 63.03 2.6K
14:05 62.81 62.95 62.76 62.82 3.1K
14:06 62.80 62.80 62.80 62.80 1.2K
14:07 62.74 62.83 62.74 62.81 1.4K
14:08 63.32 63.32 63.32 63.32 0.2K
14:09 63.16 63.23 63.16 63.23 2.0K
14:12 62.46 62.46 62.46 62.46 0.9K
14:13 62.55 62.55 62.55 62.55 1.2K
14:14 62.34 62.34 62.34 62.34 0.6K
14:15 62.21 62.21 62.21 62.21 1.0K
14:16 62.50 62.50 62.50 62.50 0.8K
14:19 62.19 62.19 62.19 62.19 1.2K
14:20 62.34 62.35 62.34 62.35 0.8K
14:22 62.00 62.00 62.00 62.00 0.9K
14:23 61.91 62.05 61.91 62.05 1.1K
14:25 62.49 62.50 62.49 62.50 1.1K
14:28 62.42 62.42 62.42 62.42 1.0K
14:31 62.72 62.72 62.72 62.72 0.3K
14:33 62.55 62.55 62.55 62.55 1.6K
14:36 62.49 62.49 62.49 62.49 0.8K
14:37 62.23 62.23 62.23 62.23 0.8K
14:38 61.91 61.91 61.91 61.91 0.2K
14:39 61.96 61.96 61.64 61.67 1.6K
14:40 61.68 61.68 61.60 61.60 1.1K
14:42 61.76 61.76 61.76 61.76 0.4K
14:45 62.06 62.06 61.98 61.98 0.7K
14:47 62.15 62.15 62.15 62.15 0.4K
14:50 62.28 62.28 62.28 62.28 1.4K
14:53 63.08 63.08 62.99 62.99 1.1K
14:54 62.96 62.96 62.96 62.96 1.4K
15:00 63.26 63.26 63.19 63.19 0.9K
15:04 63.09 63.09 63.09 63.09 1.6K
15:05 63.38 63.38 63.38 63.38 1.4K
15:08 63.25 63.25 63.25 63.25 0.5K
15:09 63.25 63.25 63.23 63.23 0.5K
15:10 63.29 63.29 63.29 63.29 0.5K
15:11 63.37 63.37 63.37 63.37 4.9K
15:12 63.41 63.55 63.41 63.55 1.0K
15:15 63.74 63.74 63.74 63.74 0.7K
15:17 63.41 63.41 63.41 63.41 0.5K
15:19 63.80 63.80 63.80 63.80 0.1K
15:20 63.80 63.80 63.80 63.80 0.4K
15:21 63.83 63.83 63.83 63.83 0.7K
15:22 64.01 64.01 64.01 64.01 0.9K
15:24 64.09 64.09 64.09 64.09 1.1K
15:27 63.70 63.70 63.70 63.70 0.3K
15:28 63.73 63.73 63.73 63.73 0.2K
15:29 63.78 63.78 63.78 63.78 0.3K
15:30 63.65 63.65 63.65 63.65 0.4K
15:31 63.67 63.67 63.67 63.67 0.7K
15:32 63.50 63.60 63.50 63.60 0.6K
15:35 63.80 63.80 63.80 63.80 0.4K
15:36 63.92 63.92 63.92 63.92 1.0K
15:37 64.04 64.05 64.04 64.05 0.7K
15:38 63.96 63.96 63.96 63.96 0.2K
15:39 63.93 63.93 63.93 63.93 0.3K
15:40 63.99 64.01 63.99 64.01 1.0K
15:43 63.81 63.81 63.81 63.81 0.2K
15:44 63.80 63.88 63.80 63.88 1.0K
15:45 63.77 63.77 63.77 63.77 0.2K
15:46 63.91 63.91 63.91 63.91 1.0K
15:48 63.67 63.67 63.67 63.67 1.4K
15:50 63.84 64.00 63.84 63.97 1.8K
15:51 64.02 64.02 64.02 64.02 0.4K
15:53 64.15 64.15 64.15 64.15 0.4K
15:54 64.04 64.04 64.04 64.04 0.2K
15:55 63.94 63.94 63.94 63.94 0.4K
15:56 64.08 64.08 63.85 63.85 2.1K
15:58 64.02 64.03 64.02 64.03 0.5K
15:59 64.15 64.30 64.10 64.22 16.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available