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 65.14 65.14 64.26 64.39 44.2K
09:31 64.69 64.97 64.19 64.19 4.1K
09:32 63.74 64.03 63.74 64.03 0.9K
09:33 63.68 64.93 63.68 64.82 2.2K
09:34 64.44 64.44 63.00 63.03 3.7K
09:35 62.93 62.93 62.43 62.61 3.4K
09:36 62.40 62.50 62.29 62.35 2.4K
09:37 62.81 63.13 62.80 63.13 1.6K
09:38 63.12 63.12 62.89 62.89 2.7K
09:39 63.20 63.20 63.20 63.20 1.7K
09:40 63.20 63.47 63.14 63.47 3.2K
09:41 63.76 64.00 63.38 64.00 5.1K
09:42 63.77 63.77 63.55 63.55 1.1K
09:43 63.55 63.60 63.55 63.60 3.0K
09:44 63.48 63.48 63.48 63.48 0.5K
09:45 63.73 63.73 63.67 63.67 4.0K
09:47 63.17 63.17 63.01 63.01 1.9K
09:48 63.16 63.25 63.16 63.25 1.1K
09:49 62.89 62.89 62.89 62.89 0.5K
09:50 63.04 63.04 63.04 63.04 0.5K
09:51 62.81 62.83 62.81 62.83 1.2K
09:52 62.94 62.95 62.94 62.95 1.0K
09:53 63.29 63.34 62.97 62.97 2.6K
09:54 62.97 62.97 62.97 62.97 1.5K
09:56 63.43 63.52 63.38 63.38 1.6K
09:57 63.37 63.37 63.37 63.37 1.5K
10:00 63.34 63.34 63.18 63.18 1.6K
10:01 62.69 62.69 62.69 62.69 0.5K
10:02 62.99 63.01 62.99 63.01 0.7K
10:03 63.18 63.18 63.18 63.17 0.9K
10:05 63.37 63.37 63.28 63.28 3.6K
10:09 64.50 64.50 64.19 64.19 9.6K
10:10 64.22 64.22 63.81 63.81 1.9K
10:12 63.98 64.00 63.98 64.00 1.0K
10:14 64.40 64.44 64.40 64.44 1.8K
10:15 64.46 64.70 64.46 64.70 1.1K
10:16 64.74 65.00 64.74 64.89 1.6K
10:17 64.65 64.65 64.60 64.60 0.9K
10:18 64.70 64.82 64.63 64.63 2.1K
10:20 64.82 64.82 64.82 64.82 0.3K
10:21 64.82 64.90 64.74 64.90 1.9K
10:22 64.76 64.90 64.57 64.57 1.8K
10:23 64.50 64.50 64.43 64.48 1.7K
10:25 64.51 64.51 63.90 64.12 3.0K
10:26 64.13 64.13 64.10 64.10 2.5K
10:27 64.21 64.21 64.21 64.21 0.4K
10:28 64.25 64.26 64.25 64.26 2.7K
10:31 64.63 64.63 64.63 64.63 0.3K
10:32 65.00 65.00 65.00 65.00 3.5K
10:33 64.99 64.99 64.74 64.83 1.7K
10:34 65.21 65.21 65.19 65.19 0.9K
10:35 65.00 65.30 65.00 65.30 3.1K
10:36 64.92 64.97 64.68 64.68 2.2K
10:37 64.70 64.93 64.64 64.64 2.0K
10:38 64.50 65.05 64.50 65.05 0.8K
10:39 64.95 64.95 64.95 64.95 0.8K
10:41 64.71 64.71 64.71 64.71 0.3K
10:42 65.17 65.17 65.17 65.17 2.0K
10:44 65.20 65.20 65.20 65.20 1.1K
10:45 65.17 65.17 64.98 64.98 2.8K
10:48 64.69 64.69 64.69 64.69 0.7K
10:49 64.55 64.55 64.55 64.55 0.5K
10:51 64.24 64.25 64.06 64.11 2.4K
10:52 64.00 64.00 63.67 63.67 3.8K
10:55 63.60 63.60 63.60 63.60 0.3K
10:56 63.68 63.68 63.68 63.68 1.2K
10:57 63.57 63.57 63.39 63.39 0.7K
10:58 63.42 63.42 63.42 63.42 0.5K
10:59 63.27 63.27 63.27 63.27 0.6K
11:00 63.00 63.06 62.99 63.02 4.2K
11:03 63.30 63.31 63.30 63.31 4.9K
11:07 64.10 64.11 64.10 64.11 0.4K
11:08 64.11 64.11 63.97 63.97 1.2K
11:09 63.86 63.90 63.86 63.90 0.3K
11:10 64.02 64.25 64.02 64.25 1.7K
11:12 64.28 64.28 64.28 64.28 0.7K
11:14 64.49 64.56 64.49 64.56 1.2K
11:15 64.56 64.56 64.55 64.55 0.7K
11:16 64.11 64.11 64.11 64.11 0.4K
11:17 64.10 64.10 63.95 63.95 0.6K
11:18 64.10 64.24 64.10 64.24 1.4K
11:20 64.75 64.75 64.71 64.71 1.7K
11:21 64.86 64.86 64.53 64.53 2.5K
11:23 65.15 65.15 65.15 65.15 1.1K
11:24 65.08 65.08 64.97 64.97 1.6K
11:27 64.78 64.78 64.78 64.78 2.6K
11:29 64.76 64.76 64.50 64.50 1.2K
11:30 64.42 64.54 64.42 64.54 1.2K
11:31 64.49 64.59 64.49 64.58 2.5K
11:32 64.22 64.22 64.22 64.22 0.9K
11:33 64.22 64.22 64.19 64.19 1.0K
11:34 64.00 64.09 63.87 63.87 1.2K
11:35 63.85 63.96 63.85 63.92 2.1K
11:36 63.86 63.86 63.62 63.62 2.1K
11:39 63.78 63.78 63.42 63.42 0.9K
11:42 63.98 63.98 63.98 63.98 0.1K
11:43 64.15 64.15 64.15 64.15 0.5K
11:45 64.21 64.21 64.21 64.21 1.3K
11:47 64.02 64.02 64.02 64.02 1.0K
11:51 64.12 64.12 64.12 64.12 0.2K
11:52 64.12 64.12 64.12 64.12 0.2K
11:53 64.20 64.20 64.20 64.20 1.8K
11:55 64.04 64.04 64.04 64.04 2.7K
12:00 64.48 64.48 64.48 64.48 2.9K
12:01 64.44 64.44 64.44 64.44 0.5K
12:02 64.07 64.07 64.07 64.07 0.2K
12:03 64.09 64.09 64.09 64.09 0.1K
12:04 64.11 64.11 64.11 64.11 0.9K
12:08 64.08 64.08 64.08 64.08 1.0K
12:10 64.40 64.46 64.40 64.46 3.2K
12:11 64.65 64.90 64.65 64.90 2.3K
12:12 65.20 65.20 65.12 65.16 2.1K
12:13 65.11 65.15 64.95 65.15 3.5K
12:14 64.91 65.03 64.83 65.03 2.9K
12:15 65.07 65.16 65.07 65.15 2.5K
12:16 65.24 65.72 65.24 65.72 4.9K
12:17 65.69 65.69 65.44 65.58 9.4K
12:18 65.33 65.33 65.06 65.33 1.5K
12:19 65.44 65.44 65.44 65.44 3.3K
12:20 65.57 66.28 65.57 66.28 5.3K
12:21 65.93 66.00 65.74 65.89 3.5K
12:23 65.86 65.86 65.86 65.86 0.8K
12:24 65.57 65.70 65.57 65.70 3.2K
12:26 66.14 66.16 66.14 66.16 1.9K
12:27 66.17 66.44 65.86 65.86 8.0K
12:28 66.04 66.04 65.93 65.93 2.2K
12:29 65.13 65.16 65.00 65.16 3.6K
12:30 65.19 65.19 65.13 65.13 2.2K
12:31 65.02 65.05 65.02 65.02 1.2K
12:32 64.78 64.78 64.78 64.78 0.3K
12:33 64.80 65.04 64.80 65.04 1.0K
12:34 65.30 65.30 65.30 65.30 1.1K
12:37 65.07 65.07 65.07 65.07 1.1K
12:40 64.91 64.91 64.91 64.91 8.4K
12:41 64.82 64.82 64.82 64.82 2.0K
12:48 64.65 64.65 64.46 64.62 0.7K
12:49 64.45 64.45 64.45 64.45 0.7K
12:54 64.87 64.87 64.87 64.87 0.6K
12:58 64.41 64.41 64.41 64.41 0.3K
13:00 64.40 64.40 64.31 64.31 3.0K
13:01 64.22 64.22 64.22 64.22 0.4K
13:02 64.25 64.25 64.25 64.25 0.2K
13:03 64.18 64.22 64.18 64.22 5.4K
13:05 64.12 64.12 64.12 64.12 2.0K
13:08 64.10 64.10 64.10 64.10 2.3K
13:16 63.97 63.97 63.97 63.97 1.8K
13:21 63.97 63.97 63.97 63.97 1.4K
13:27 63.86 63.86 63.86 63.86 0.7K
13:32 64.21 64.21 64.21 64.21 0.4K
13:33 64.38 64.38 64.38 64.38 1.1K
13:35 63.88 63.88 63.88 63.88 0.5K
13:38 63.91 63.91 63.91 63.91 1.3K
13:41 63.66 63.66 63.66 63.66 0.7K
13:42 63.64 63.64 63.64 63.64 0.3K
13:44 63.51 63.51 63.00 63.00 2.2K
13:45 63.00 63.11 62.65 62.65 4.1K
13:46 62.24 62.24 62.24 62.24 2.1K
13:47 61.89 61.98 61.89 61.98 1.6K
13:48 62.21 62.21 62.00 62.13 2.4K
13:49 62.34 62.34 61.97 61.97 1.6K
13:50 62.07 62.07 62.07 62.07 1.1K
13:52 61.85 62.02 61.85 62.02 1.6K
13:53 62.20 62.20 62.06 62.06 1.2K
13:55 62.01 62.01 61.55 61.55 1.6K
13:56 61.50 61.50 61.50 61.50 0.2K
13:57 61.77 61.77 61.77 61.77 0.4K
13:58 61.50 61.50 61.25 61.25 2.1K
14:00 61.35 61.35 61.35 61.35 0.3K
14:01 61.37 61.37 61.08 61.08 1.3K
14:03 61.35 61.46 61.35 61.46 0.7K
14:04 61.38 61.38 61.38 61.38 0.8K
14:06 61.25 61.25 61.25 61.25 0.4K
14:07 61.30 61.30 61.04 61.04 3.2K
14:09 61.06 61.06 61.06 61.06 0.2K
14:10 61.24 61.24 61.24 61.24 0.4K
14:11 61.16 61.16 61.00 61.00 1.5K
14:12 60.92 60.92 60.62 60.62 1.3K
14:13 60.52 60.52 60.52 60.52 0.7K
14:14 60.41 60.53 60.41 60.45 1.6K
14:15 60.58 60.58 60.58 60.58 0.7K
14:16 60.42 60.42 60.42 60.42 0.2K
14:17 60.42 60.42 60.42 60.42 1.1K
14:18 60.20 60.20 60.20 60.20 1.0K
14:19 60.21 60.21 60.21 60.21 2.6K
14:21 60.00 60.00 59.88 59.88 1.7K
14:24 60.06 60.06 60.06 60.06 0.5K
14:25 60.20 60.28 60.20 60.28 0.6K
14:26 60.19 60.19 60.19 60.19 0.6K
14:27 60.11 60.11 60.09 60.09 1.2K
14:28 60.23 60.23 60.06 60.06 1.2K
14:29 59.99 59.99 59.99 59.99 1.3K
14:30 59.74 59.74 59.74 59.74 1.9K
14:33 59.70 59.70 59.70 59.70 0.9K
14:36 59.37 59.37 59.37 59.37 0.6K
14:37 59.37 59.47 59.37 59.47 0.5K
14:38 59.30 59.34 59.30 59.34 1.7K
14:40 59.02 59.04 58.96 59.04 4.1K
14:41 58.88 58.88 58.88 58.88 1.6K
14:42 58.70 58.70 58.60 58.60 2.7K
14:43 58.36 58.49 58.36 58.49 1.8K
14:44 58.88 58.90 58.88 58.90 0.8K
14:45 59.28 59.28 59.28 59.28 0.6K
14:46 59.12 59.19 59.12 59.19 0.7K
14:47 59.07 59.07 59.07 59.07 1.0K
14:48 59.14 59.14 59.10 59.10 1.2K
14:50 58.82 58.84 58.82 58.84 2.4K
14:51 58.90 58.90 58.90 58.90 0.5K
14:52 59.00 59.00 58.49 58.49 2.7K
14:53 58.38 58.38 58.38 58.38 0.5K
14:54 58.58 58.58 58.42 58.51 1.0K
14:55 58.70 58.70 58.70 58.70 1.0K
14:56 58.23 58.23 58.23 58.23 1.1K
14:58 58.00 58.12 57.84 57.84 3.5K
15:00 57.75 57.99 57.75 57.99 2.0K
15:01 57.99 57.99 57.99 57.99 0.4K
15:02 58.49 58.49 58.49 58.49 0.7K
15:04 58.55 58.85 58.55 58.82 2.2K
15:05 58.80 58.80 58.80 58.80 0.7K
15:06 58.97 58.97 58.97 58.97 1.2K
15:07 59.15 59.15 59.02 59.02 5.4K
15:09 58.95 59.07 58.95 59.07 1.2K
15:10 59.03 59.05 59.03 59.05 0.9K
15:11 59.16 59.34 59.16 59.34 2.4K
15:12 59.22 59.22 59.22 59.22 1.8K
15:13 59.36 59.36 59.31 59.36 0.9K
15:14 59.44 59.44 59.44 59.44 3.9K
15:17 59.18 59.18 59.18 59.18 1.9K
15:18 59.09 59.09 59.01 59.01 3.0K
15:20 58.99 58.99 58.99 58.99 0.2K
15:21 59.17 59.17 59.17 59.17 0.2K
15:22 59.20 59.20 59.19 59.19 1.1K
15:27 59.50 59.50 59.50 59.50 1.2K
15:30 59.72 59.72 59.72 59.72 1.7K
15:34 59.77 59.88 59.77 59.88 3.1K
15:36 60.28 60.38 60.28 60.29 6.6K
15:37 60.45 60.45 60.45 60.45 1.0K
15:38 60.50 60.50 60.50 60.50 1.6K
15:39 60.60 60.60 60.60 60.60 0.8K
15:41 60.63 60.81 60.63 60.81 0.9K
15:42 60.79 60.84 60.68 60.84 7.0K
15:44 60.83 60.83 60.83 60.83 3.5K
15:45 60.94 60.94 60.94 60.94 0.4K
15:46 60.75 60.87 60.57 60.87 1.0K
15:47 61.09 61.09 61.09 61.09 0.4K
15:48 60.54 60.54 60.54 60.54 0.4K
15:49 60.94 60.94 60.94 60.94 1.8K
15:52 60.69 60.69 60.64 60.64 0.5K
15:53 60.96 60.96 60.87 60.87 3.0K
15:54 61.08 61.08 60.94 60.94 4.2K
15:55 60.90 61.02 60.90 61.02 1.8K
15:56 61.07 61.23 61.07 61.23 1.6K
15:57 61.16 61.40 61.16 61.31 2.6K
15:59 61.50 61.55 61.40 61.46 17.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available