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 64.42 66.47 64.42 66.47 64.9K
09:31 66.01 69.08 66.01 69.00 23.4K
09:32 69.13 69.36 68.46 68.98 26.6K
09:33 68.11 69.20 68.11 68.74 26.3K
09:34 68.61 68.71 67.85 68.39 9.4K
09:35 68.06 68.53 66.68 66.88 9.6K
09:36 66.92 66.98 65.57 65.76 9.7K
09:37 65.87 66.53 65.80 66.34 7.7K
09:38 66.22 66.22 65.00 65.57 8.9K
09:39 64.42 64.71 64.18 64.18 20.0K
09:40 64.42 65.72 64.42 65.08 4.2K
09:41 65.28 65.74 65.28 65.74 5.9K
09:42 65.87 66.04 65.84 65.84 8.1K
09:43 65.98 67.37 65.98 66.72 11.5K
09:44 66.55 66.55 65.80 65.80 7.7K
09:45 65.82 65.93 65.82 65.93 3.4K
09:46 66.33 67.29 66.33 66.86 8.0K
09:47 67.28 67.94 67.28 67.94 6.8K
09:48 67.89 68.87 67.83 68.68 11.4K
09:49 68.49 68.67 67.23 67.24 6.1K
09:50 67.36 67.39 66.55 66.72 5.7K
09:51 66.88 66.88 66.44 66.44 1.4K
09:52 66.44 66.98 66.44 66.77 5.8K
09:53 67.25 67.33 67.25 67.33 0.5K
09:54 67.56 68.14 67.56 67.83 7.7K
09:55 67.73 69.14 67.73 69.14 18.3K
09:56 69.69 70.73 69.69 70.35 45.9K
09:57 70.60 70.60 69.79 69.86 17.4K
09:58 69.81 70.30 69.64 70.14 12.4K
09:59 70.20 70.73 70.20 70.69 15.9K
10:00 71.00 72.39 71.00 72.25 26.3K
10:01 72.28 73.27 72.28 72.83 22.4K
10:02 72.39 72.86 72.29 72.29 18.9K
10:03 71.85 71.90 71.44 71.44 9.5K
10:04 71.39 71.39 70.70 70.70 13.9K
10:05 71.00 71.00 70.60 70.60 10.4K
10:06 70.72 70.72 69.77 70.05 11.5K
10:07 69.88 69.88 69.42 69.42 3.2K
10:08 69.72 70.28 69.72 70.13 10.0K
10:09 69.89 69.94 69.72 69.84 8.3K
10:10 70.43 70.65 70.08 70.28 6.8K
10:11 71.30 72.15 71.30 72.12 11.4K
10:12 72.06 72.32 71.93 71.93 5.0K
10:13 72.12 72.12 71.31 71.60 6.7K
10:14 71.56 72.12 71.56 72.11 4.6K
10:15 71.88 72.00 71.34 71.34 2.8K
10:16 71.50 71.53 71.32 71.53 5.7K
10:18 70.81 70.84 70.45 70.45 6.0K
10:19 71.43 71.43 71.17 71.27 4.2K
10:20 71.66 71.66 70.50 70.50 1.1K
10:21 70.61 70.99 70.61 70.99 3.3K
10:23 70.53 70.96 70.51 70.96 3.6K
10:24 70.93 70.93 70.85 70.85 1.6K
10:25 71.05 71.05 71.05 71.05 1.0K
10:26 71.21 71.21 71.05 71.05 4.6K
10:28 71.17 71.17 71.06 71.06 2.2K
10:29 71.13 71.43 70.85 70.85 2.9K
10:30 71.09 71.09 71.09 71.09 1.2K
10:31 71.54 71.96 71.40 71.78 6.4K
10:32 71.46 71.77 71.46 71.77 6.0K
10:33 71.76 72.12 71.72 71.72 6.5K
10:34 71.49 71.55 71.49 71.52 1.4K
10:35 71.81 72.50 71.81 72.35 4.0K
10:36 72.16 72.16 72.00 72.00 1.8K
10:37 71.89 71.89 71.89 71.89 1.9K
10:38 72.34 72.34 72.06 72.06 1.8K
10:39 71.78 71.78 71.71 71.71 1.6K
10:40 71.78 71.78 71.66 71.66 1.4K
10:41 71.90 71.90 71.90 71.90 0.9K
10:42 71.96 72.41 71.96 72.41 1.6K
10:43 72.46 72.46 72.29 72.29 11.6K
10:44 71.83 71.95 71.83 71.95 4.3K
10:45 71.99 72.00 71.90 72.00 3.4K
10:46 72.07 72.44 72.07 72.35 2.3K
10:47 72.89 73.00 72.80 72.80 9.6K
10:48 72.80 72.85 72.79 72.85 2.7K
10:49 72.67 72.78 72.67 72.78 2.0K
10:50 72.81 72.84 72.81 72.81 1.9K
10:51 72.59 72.59 72.46 72.48 3.2K
10:52 72.66 72.77 72.66 72.68 2.4K
10:53 72.36 72.48 72.36 72.48 5.0K
10:54 72.43 72.98 72.37 72.98 3.3K
10:55 72.98 72.98 72.43 72.70 2.6K
10:56 72.73 72.73 72.73 72.73 0.5K
10:57 72.54 72.60 72.54 72.60 2.4K
10:58 72.91 72.91 72.69 72.71 1.9K
10:59 72.96 72.96 72.61 72.61 0.9K
11:00 72.49 72.58 72.49 72.58 4.5K
11:02 72.83 72.91 72.64 72.91 2.1K
11:03 72.90 72.90 72.46 72.46 2.7K
11:04 72.25 72.25 72.25 72.25 0.2K
11:05 72.25 72.25 71.88 71.95 2.8K
11:06 71.92 71.97 71.83 71.83 4.3K
11:07 71.39 71.39 70.74 70.74 3.7K
11:08 70.68 70.68 70.24 70.54 4.7K
11:09 70.63 71.13 70.63 70.85 2.9K
11:10 70.40 70.40 70.39 70.39 1.4K
11:11 70.00 70.00 69.97 69.97 1.7K
11:12 70.18 70.30 70.16 70.16 1.5K
11:13 70.01 70.01 70.01 70.01 1.3K
11:14 69.90 69.94 69.90 69.94 4.0K
11:15 70.20 70.27 70.20 70.23 1.6K
11:16 70.20 70.20 70.11 70.11 0.7K
11:17 70.00 70.52 70.00 70.52 7.6K
11:18 70.46 70.46 70.46 70.46 1.1K
11:19 70.32 70.32 70.19 70.23 3.5K
11:20 70.24 70.24 70.24 70.24 2.9K
11:21 69.81 69.81 69.81 69.81 0.5K
11:22 69.80 69.80 68.81 69.11 12.7K
11:23 68.94 69.44 68.94 69.44 5.1K
11:24 69.32 69.32 69.26 69.26 4.7K
11:25 69.32 69.32 69.32 69.32 4.0K
11:26 68.73 68.82 68.56 68.81 3.5K
11:28 68.84 68.84 68.84 68.83 1.6K
11:29 69.12 69.12 69.04 69.04 0.5K
11:30 69.64 69.88 69.64 69.87 2.2K
11:31 69.49 69.49 69.49 69.49 0.6K
11:32 69.50 69.50 69.29 69.29 0.8K
11:33 69.23 70.00 69.23 70.00 2.2K
11:34 70.09 70.61 70.09 70.41 4.1K
11:36 70.13 70.21 70.13 70.21 1.9K
11:37 70.13 70.22 70.06 70.22 1.6K
11:38 69.68 69.88 69.68 69.75 2.0K
11:39 69.83 69.83 69.83 69.83 1.0K
11:41 69.25 69.80 69.25 69.80 3.1K
11:42 69.88 69.90 69.77 69.90 2.6K
11:43 69.85 69.85 69.66 69.66 2.4K
11:47 69.72 69.72 69.72 69.72 1.9K
11:48 69.85 69.86 69.85 69.86 1.8K
11:50 70.31 70.31 70.31 70.31 1.7K
11:51 70.85 70.85 70.85 70.85 0.7K
11:52 70.67 70.67 70.63 70.63 0.6K
11:53 70.74 70.74 70.74 70.74 3.2K
12:00 71.00 71.00 71.00 71.00 1.1K
12:01 70.87 70.87 70.87 70.86 1.8K
12:02 70.83 70.83 70.64 70.70 2.8K
12:05 71.02 71.02 70.98 70.98 0.7K
12:07 71.21 71.21 71.21 71.21 0.7K
12:08 71.43 71.43 71.43 71.43 0.4K
12:09 71.40 71.42 71.40 71.42 5.1K
12:11 71.42 71.42 71.42 71.42 0.8K
12:14 71.30 71.30 71.30 71.30 1.0K
12:15 71.12 71.12 71.12 71.11 0.6K
12:16 71.14 71.25 71.13 71.25 3.1K
12:17 71.00 71.03 71.00 71.03 1.0K
12:18 70.78 70.78 70.78 70.78 0.7K
12:19 70.28 70.28 70.12 70.12 2.1K
12:22 70.43 70.86 70.43 70.86 0.5K
12:23 71.07 71.07 71.07 71.07 0.3K
12:24 71.07 71.07 70.99 70.99 0.8K
12:26 70.48 70.48 70.48 70.48 1.1K
12:29 70.68 70.68 70.49 70.49 0.9K
12:30 70.69 70.71 70.69 70.71 5.4K
12:32 70.55 70.55 70.55 70.55 0.4K
12:34 70.21 70.21 70.21 70.21 0.3K
12:35 70.64 70.64 70.64 70.64 1.9K
12:42 71.08 71.15 71.06 71.06 1.0K
12:44 71.14 71.14 71.14 71.14 1.2K
12:46 71.47 71.49 71.47 71.49 2.5K
12:48 71.64 71.64 71.43 71.44 2.5K
12:49 71.85 71.85 71.75 71.75 1.9K
12:51 71.84 71.84 71.56 71.74 0.6K
12:52 71.75 71.75 71.75 71.75 1.2K
12:54 71.68 71.70 71.68 71.69 1.4K
12:55 72.00 72.00 72.00 72.00 3.1K
12:56 71.62 71.62 71.62 71.62 0.6K
12:57 71.30 71.57 71.30 71.57 0.9K
12:58 71.43 71.43 71.43 71.43 0.4K
12:59 71.34 71.34 71.34 71.34 0.7K
13:01 71.56 71.56 71.56 71.56 0.2K
13:03 71.44 71.44 71.33 71.35 2.7K
13:04 71.46 71.46 71.46 71.46 0.3K
13:06 71.29 71.29 71.29 71.29 0.1K
13:07 71.37 71.37 71.15 71.15 2.7K
13:10 71.09 71.09 71.09 71.09 1.1K
13:12 71.22 71.22 71.22 71.22 2.3K
13:22 70.45 70.45 70.45 70.44 0.6K
13:23 70.44 70.44 70.44 70.44 0.2K
13:24 70.49 70.49 70.49 70.49 0.3K
13:25 70.25 70.25 70.25 70.25 1.5K
13:27 70.21 70.21 70.18 70.18 0.9K
13:29 70.53 70.53 70.53 70.53 1.1K
13:30 70.03 70.03 70.03 70.03 0.5K
13:31 69.89 69.89 69.89 69.89 1.9K
13:34 69.27 69.27 69.27 69.27 0.4K
13:35 69.30 69.30 69.26 69.26 1.4K
13:36 69.01 69.14 69.01 69.14 1.1K
13:37 69.09 69.09 69.02 69.02 1.6K
13:38 69.01 69.01 69.01 69.01 1.3K
13:39 68.81 68.81 68.81 68.81 1.5K
13:41 68.90 68.90 68.90 68.90 0.1K
13:42 68.93 68.94 68.73 68.94 3.4K
13:43 68.92 68.92 68.92 68.92 1.0K
13:45 68.77 68.77 68.56 68.61 2.0K
13:46 68.81 68.81 68.81 68.81 0.8K
13:47 68.82 68.82 68.82 68.82 1.4K
13:49 69.55 69.55 69.43 69.43 1.7K
13:50 69.67 70.09 69.67 70.00 2.5K
13:51 69.88 69.99 69.88 69.99 2.6K
13:53 70.21 70.41 70.21 70.41 0.9K
13:54 70.53 70.53 70.27 70.27 4.6K
13:55 69.99 70.13 69.99 70.03 2.6K
13:56 70.17 70.18 70.17 70.17 1.1K
13:58 70.13 70.13 70.13 70.13 0.3K
14:00 70.13 70.13 70.13 70.13 1.1K
14:02 70.29 70.30 70.29 70.30 0.8K
14:03 70.18 70.27 70.18 70.27 0.7K
14:04 69.85 70.12 69.85 70.12 1.3K
14:06 70.77 70.77 70.77 70.77 0.6K
14:07 70.63 70.63 70.63 70.63 2.4K
14:09 70.80 70.80 70.75 70.75 0.7K
14:10 70.47 70.47 70.47 70.47 0.3K
14:11 70.16 70.16 70.16 70.16 0.6K
14:13 70.32 70.32 70.32 70.32 0.3K
14:15 70.85 70.85 70.85 70.85 3.4K
14:17 70.96 70.96 70.95 70.95 2.6K
14:18 71.00 71.00 70.79 70.79 1.6K
14:19 71.00 71.00 71.00 71.00 0.2K
14:20 70.97 71.01 70.97 71.01 2.0K
14:21 71.53 71.53 71.53 71.53 0.2K
14:23 71.55 71.55 71.55 71.55 2.5K
14:24 71.09 71.09 71.09 71.09 0.3K
14:25 71.04 71.04 71.04 71.04 0.7K
14:26 70.80 71.13 70.75 71.13 0.6K
14:27 71.35 71.35 71.35 71.35 0.8K
14:29 71.33 71.33 71.33 71.32 0.6K
14:34 70.97 70.97 70.97 70.97 0.4K
14:38 70.49 70.49 70.49 70.49 1.0K
14:42 70.04 70.04 70.04 70.04 0.6K
14:44 70.25 70.25 70.25 70.25 0.6K
14:46 70.10 70.10 70.10 70.10 0.3K
14:47 70.08 70.08 69.87 69.87 0.7K
14:50 70.03 70.03 70.03 70.03 0.2K
14:51 70.13 70.13 70.13 70.12 0.4K
14:52 70.33 70.33 70.33 70.33 1.1K
14:59 70.72 70.72 70.68 70.68 0.6K
15:00 70.72 70.72 70.72 70.72 0.3K
15:01 71.02 71.02 71.02 71.02 0.8K
15:04 70.88 70.88 70.88 70.88 0.5K
15:06 70.66 70.66 70.66 70.66 0.3K
15:08 70.78 70.78 70.78 70.78 0.3K
15:11 70.57 70.57 70.57 70.57 1.0K
15:12 70.27 70.32 70.09 70.32 0.8K
15:13 70.30 70.30 70.30 70.30 0.2K
15:15 70.07 70.07 70.07 70.07 0.7K
15:17 69.72 69.72 69.72 69.72 0.5K
15:19 69.75 69.75 69.75 69.75 0.6K
15:22 70.38 70.38 70.27 70.27 1.4K
15:25 70.13 70.13 70.03 70.03 1.5K
15:27 70.03 70.03 70.03 70.03 1.4K
15:30 69.83 69.89 69.83 69.89 7.4K
15:31 69.71 69.77 69.54 69.77 2.2K
15:32 69.61 69.61 69.61 69.61 0.2K
15:33 69.56 69.56 69.56 69.56 9.7K
15:34 69.52 69.52 69.52 69.52 1.2K
15:36 69.34 69.37 69.34 69.36 0.5K
15:37 69.66 69.84 69.66 69.84 0.3K
15:38 69.64 69.64 69.64 69.64 1.1K
15:41 69.77 69.77 69.61 69.61 1.8K
15:43 70.00 70.00 70.00 70.00 0.3K
15:45 70.21 70.21 70.21 70.21 0.6K
15:47 70.16 70.16 70.16 70.16 0.4K
15:48 70.01 70.01 70.01 70.01 0.4K
15:49 70.17 70.17 70.17 70.17 0.5K
15:50 70.38 70.38 70.38 70.38 0.4K
15:51 70.47 70.47 70.47 70.47 1.1K
15:54 70.10 70.23 70.10 70.22 0.7K
15:55 70.02 70.02 69.78 69.78 1.6K
15:56 69.93 69.93 69.93 69.93 0.4K
15:57 70.21 70.21 70.21 70.21 0.9K
15:58 70.24 70.24 70.00 70.00 1.1K
15:59 69.88 70.19 69.88 69.99 20.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available