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 67.19 67.94 66.91 67.94 74.4K
09:31 67.51 68.23 67.51 68.04 4.7K
09:32 66.19 66.32 65.00 65.18 7.9K
09:33 65.33 65.33 63.88 63.88 18.8K
09:34 64.04 64.39 63.04 63.24 7.4K
09:35 62.88 64.29 62.56 64.29 11.5K
09:36 64.16 64.66 64.16 64.33 4.8K
09:37 64.42 64.55 64.30 64.50 13.2K
09:38 64.09 64.09 63.90 63.90 2.3K
09:39 64.45 64.60 64.44 64.50 4.3K
09:40 63.80 63.96 63.48 63.48 7.0K
09:41 62.92 63.01 62.59 63.01 7.6K
09:42 63.14 63.57 63.09 63.57 7.2K
09:43 63.48 63.48 63.26 63.32 3.8K
09:44 63.28 63.86 63.28 63.86 6.3K
09:45 63.92 64.20 63.92 64.12 2.4K
09:46 64.19 64.87 64.19 64.81 6.2K
09:47 64.80 65.23 64.80 64.98 6.2K
09:48 65.08 65.23 65.08 65.21 8.6K
09:49 65.55 65.55 65.55 65.55 3.1K
09:50 65.87 65.87 65.79 65.79 4.9K
09:51 66.23 66.23 66.23 66.23 1.9K
09:52 66.64 66.65 66.46 66.57 3.0K
09:53 66.34 66.55 66.30 66.55 6.0K
09:55 66.49 66.49 65.65 65.72 4.9K
09:56 65.67 65.67 65.59 65.58 2.5K
09:57 65.11 65.44 65.11 65.44 3.0K
09:58 65.01 65.40 65.01 65.40 3.7K
09:59 65.24 65.24 65.10 65.10 1.5K
10:00 65.10 65.51 65.10 65.51 4.5K
10:01 64.78 65.27 64.78 65.27 3.5K
10:02 64.65 64.65 64.49 64.49 1.9K
10:03 65.16 65.16 65.16 65.16 1.4K
10:04 64.80 64.80 64.80 64.80 0.9K
10:05 64.63 64.65 64.52 64.65 3.5K
10:07 65.18 65.34 65.18 65.34 0.9K
10:08 65.49 65.49 65.41 65.41 2.6K
10:09 65.41 65.41 65.16 65.22 2.5K
10:10 65.26 65.41 65.03 65.03 2.8K
10:11 64.86 65.07 64.86 65.07 4.1K
10:12 64.97 65.00 64.60 64.60 6.6K
10:13 64.75 65.06 64.75 65.06 4.3K
10:14 65.27 65.28 65.27 65.28 12.6K
10:15 65.54 65.68 65.50 65.50 9.2K
10:16 65.55 65.60 65.51 65.51 3.0K
10:18 65.70 65.84 65.70 65.84 2.3K
10:19 65.15 65.15 65.15 65.15 1.2K
10:20 65.63 65.63 65.63 65.63 2.7K
10:21 65.71 65.71 65.71 65.71 3.7K
10:22 65.00 65.35 64.97 65.35 3.8K
10:23 64.82 64.82 64.82 64.82 0.4K
10:24 65.18 65.18 65.10 65.10 2.0K
10:25 65.13 65.13 65.13 65.13 0.7K
10:26 64.96 64.96 64.80 64.80 2.6K
10:27 64.82 64.82 64.82 64.82 1.1K
10:28 64.64 64.64 63.91 63.91 2.9K
10:29 64.21 64.21 64.20 64.20 1.1K
10:30 64.07 64.78 64.07 64.78 3.6K
10:31 64.59 64.59 64.59 64.58 0.8K
10:32 65.17 65.22 65.17 65.22 1.9K
10:33 64.85 64.87 64.80 64.87 2.8K
10:34 64.12 64.28 64.12 64.28 0.5K
10:35 64.07 64.07 64.07 64.07 1.9K
10:36 64.01 64.01 64.01 64.01 0.3K
10:37 63.95 63.95 63.86 63.86 1.9K
10:38 63.94 64.27 63.94 64.27 1.5K
10:39 64.13 64.13 64.13 64.13 0.3K
10:40 63.95 63.95 63.95 63.95 1.2K
10:41 63.47 63.79 63.47 63.79 2.0K
10:42 63.97 63.97 63.97 63.97 0.3K
10:43 64.26 64.26 64.26 64.26 1.5K
10:44 64.54 64.54 64.54 64.54 0.7K
10:45 63.60 63.60 63.31 63.44 1.9K
10:46 63.00 63.10 62.87 63.10 8.5K
10:47 63.08 63.08 62.99 62.99 1.0K
10:48 63.35 63.45 63.35 63.45 0.6K
10:49 63.44 63.44 63.20 63.29 2.4K
10:50 63.04 63.05 63.04 63.05 0.6K
10:51 63.37 63.37 63.10 63.10 0.9K
10:53 63.10 63.10 63.10 63.10 1.0K
10:54 63.12 63.12 63.10 63.10 1.3K
10:56 63.41 63.41 63.40 63.40 1.9K
10:57 63.56 63.56 63.41 63.41 6.3K
10:59 63.29 63.29 63.29 63.29 0.3K
11:00 63.40 63.40 63.40 63.40 0.6K
11:01 63.32 63.32 63.32 63.32 2.0K
11:02 63.76 63.76 63.76 63.76 1.4K
11:04 63.70 63.70 63.70 63.70 0.4K
11:05 63.83 63.83 63.83 63.83 0.6K
11:06 64.17 64.21 64.09 64.09 1.8K
11:07 63.50 63.50 63.11 63.11 2.8K
11:08 62.86 62.86 62.51 62.64 4.2K
11:09 62.52 62.71 62.45 62.64 4.7K
11:11 62.01 62.01 61.73 61.73 5.1K
11:12 61.89 61.95 61.89 61.95 1.1K
11:13 61.90 61.90 61.63 61.63 3.0K
11:14 61.65 61.65 61.65 61.65 1.4K
11:15 61.64 61.72 61.42 61.42 8.3K
11:16 61.41 61.41 60.86 61.05 5.6K
11:17 61.16 61.46 61.16 61.33 1.6K
11:18 61.44 61.44 61.23 61.35 1.5K
11:19 61.34 61.55 61.34 61.55 1.6K
11:20 61.93 61.93 61.93 61.93 1.0K
11:21 61.91 62.17 61.91 62.10 3.8K
11:22 62.16 62.16 62.16 62.16 1.6K
11:23 62.53 62.53 62.40 62.40 2.5K
11:24 62.30 62.30 62.30 62.30 3.9K
11:25 62.69 62.69 62.69 62.69 1.6K
11:26 62.72 62.87 62.72 62.87 1.9K
11:27 62.96 63.10 62.96 63.10 2.2K
11:28 63.03 63.06 63.03 63.06 0.5K
11:29 62.88 62.88 62.88 62.88 0.3K
11:30 63.05 63.05 63.05 63.05 1.4K
11:31 63.05 63.05 63.05 63.05 0.2K
11:32 62.77 62.94 62.77 62.94 1.4K
11:33 62.70 62.70 62.70 62.70 0.5K
11:34 62.83 62.83 62.83 62.83 0.5K
11:36 62.51 62.52 62.50 62.50 2.2K
11:37 62.32 62.32 62.31 62.31 1.5K
11:38 62.16 62.16 62.16 62.16 2.7K
11:40 62.00 62.00 61.91 61.91 1.7K
11:41 61.41 61.41 61.39 61.39 3.1K
11:42 61.19 61.26 61.19 61.25 4.1K
11:43 61.41 61.41 61.41 61.41 0.6K
11:44 61.46 61.52 61.27 61.52 1.5K
11:45 61.76 61.76 61.76 61.76 2.5K
11:46 62.05 62.05 62.00 62.00 2.4K
11:48 61.73 61.73 61.73 61.73 0.5K
11:49 61.61 61.61 61.61 61.61 1.8K
11:51 61.56 61.56 61.50 61.50 0.8K
11:52 61.30 61.50 61.30 61.50 1.1K
11:53 61.62 61.62 61.56 61.56 2.4K
11:54 61.60 61.75 61.60 61.75 2.1K
11:56 62.00 62.61 62.00 62.45 3.9K
11:58 62.12 62.12 61.90 61.90 1.7K
11:59 61.90 61.90 61.89 61.89 0.9K
12:01 62.42 62.42 62.42 62.42 0.9K
12:04 62.34 62.34 62.25 62.25 1.5K
12:05 62.08 62.08 61.94 61.94 1.2K
12:06 62.03 62.03 62.03 62.03 0.7K
12:09 62.00 62.00 62.00 62.00 0.3K
12:11 62.32 62.32 62.32 62.32 1.7K
12:13 63.13 63.13 62.96 63.01 2.2K
12:14 63.00 63.00 63.00 63.00 0.3K
12:15 63.23 63.23 63.23 63.23 4.3K
12:16 63.07 63.07 63.07 63.07 0.6K
12:17 63.07 63.07 63.07 63.07 0.7K
12:18 63.42 63.42 63.42 63.42 1.4K
12:19 63.55 63.55 63.55 63.55 0.2K
12:20 63.56 63.66 63.28 63.28 2.2K
12:21 63.17 63.23 63.17 63.23 1.4K
12:22 63.70 63.91 63.70 63.91 4.9K
12:23 63.70 63.70 63.70 63.70 0.1K
12:24 63.71 63.82 63.71 63.82 4.2K
12:25 64.14 64.23 64.14 64.17 2.1K
12:26 64.02 64.02 64.02 64.02 0.3K
12:27 64.35 64.35 64.10 64.32 0.8K
12:28 64.44 64.44 64.44 64.44 2.1K
12:29 64.48 64.86 64.48 64.86 3.8K
12:30 64.97 65.00 64.97 65.00 1.1K
12:31 64.95 64.95 64.86 64.86 1.8K
12:33 64.87 64.87 64.60 64.86 1.6K
12:34 65.04 65.04 64.61 64.61 1.8K
12:36 64.27 64.27 64.27 64.27 0.2K
12:37 64.45 64.45 64.45 64.45 0.6K
12:39 64.61 64.69 64.61 64.69 1.8K
12:41 64.75 64.84 64.75 64.84 2.3K
12:42 65.06 65.06 65.06 65.06 0.5K
12:43 65.20 65.20 65.18 65.18 1.3K
12:44 64.92 64.92 64.90 64.90 0.5K
12:45 64.95 64.95 64.95 64.95 0.4K
12:46 64.85 64.85 64.85 64.85 0.4K
12:47 64.94 64.94 64.94 64.94 1.4K
12:51 65.14 65.14 65.14 65.14 0.3K
12:52 65.01 65.01 65.01 65.01 0.8K
12:53 65.20 65.20 65.20 65.20 0.6K
12:54 65.58 65.58 65.58 65.58 1.0K
12:55 65.58 65.58 65.49 65.49 0.6K
12:56 65.01 65.01 64.75 64.75 2.7K
12:57 64.70 64.70 64.47 64.47 1.6K
12:58 64.82 64.82 64.82 64.81 0.6K
13:00 65.15 65.15 65.15 65.15 4.3K
13:02 64.68 64.68 64.68 64.68 0.1K
13:03 64.80 64.80 64.80 64.80 1.0K
13:04 64.31 64.31 64.31 64.31 1.2K
13:05 64.44 64.44 64.42 64.41 1.6K
13:08 64.59 64.59 64.59 64.59 0.7K
13:10 64.69 64.69 64.69 64.69 0.2K
13:11 65.05 65.05 65.05 65.05 2.1K
13:15 64.81 64.81 64.81 64.81 0.2K
13:16 64.83 64.83 64.83 64.83 0.7K
13:21 65.02 65.02 65.02 65.02 0.5K
13:24 65.00 65.00 65.00 65.00 0.3K
13:25 65.08 65.08 65.08 65.08 0.2K
13:28 65.28 65.28 65.28 65.28 0.9K
13:30 65.12 65.12 65.12 65.12 0.1K
13:31 65.01 65.01 65.01 65.01 1.7K
13:36 65.07 65.07 65.07 65.07 2.4K
13:43 65.10 65.10 65.10 65.10 1.7K
13:44 65.32 65.32 65.32 65.32 1.7K
13:45 65.30 65.30 65.30 65.30 1.7K
13:46 65.16 65.16 65.05 65.05 3.9K
13:47 65.03 65.03 65.03 65.03 1.2K
13:50 65.24 65.40 65.24 65.40 0.3K
13:51 65.50 65.50 65.50 65.50 1.9K
13:58 65.38 65.38 65.06 65.06 1.1K
14:04 64.75 64.91 64.63 64.63 0.8K
14:05 64.87 64.97 64.72 64.72 2.7K
14:06 64.65 64.65 64.65 64.65 0.4K
14:07 64.35 64.35 64.35 64.35 0.8K
14:08 64.29 64.29 64.29 64.29 1.9K
14:09 64.57 64.57 64.57 64.57 1.4K
14:10 64.53 64.53 64.44 64.44 1.0K
14:11 64.40 64.40 64.40 64.40 2.6K
14:12 64.41 64.41 64.35 64.35 2.0K
14:14 64.19 64.19 63.96 63.96 0.7K
14:16 63.78 63.78 63.78 63.78 0.6K
14:17 63.80 63.80 63.80 63.80 0.3K
14:18 63.67 63.67 63.67 63.67 0.7K
14:19 63.52 63.52 63.32 63.32 1.8K
14:20 63.09 63.09 63.09 63.09 0.5K
14:21 63.13 63.13 63.13 63.13 0.5K
14:22 62.90 63.26 62.90 63.26 3.6K
14:25 63.24 63.24 63.09 63.09 3.2K
14:26 62.74 62.74 62.51 62.51 2.4K
14:28 62.51 62.51 62.51 62.51 0.5K
14:29 62.51 62.51 62.51 62.51 0.4K
14:33 62.79 62.92 62.79 62.92 0.6K
14:34 62.82 62.82 62.82 62.82 1.3K
14:41 63.68 63.68 63.68 63.68 0.4K
14:42 63.70 63.70 63.70 63.70 1.2K
14:48 63.30 63.30 63.30 63.30 0.6K
14:49 63.02 63.02 63.02 63.02 0.7K
14:50 62.70 62.70 62.58 62.59 7.3K
14:52 62.56 62.60 62.32 62.32 0.8K
14:53 62.33 62.33 62.33 62.33 1.7K
14:56 61.98 61.98 61.98 61.98 1.2K
14:58 61.49 61.49 61.49 61.49 0.2K
14:59 61.44 61.46 61.44 61.46 2.9K
15:00 61.19 61.19 61.00 61.16 5.3K
15:01 60.80 60.84 60.34 60.34 3.6K
15:02 60.40 60.40 60.00 60.09 6.2K
15:03 60.11 60.40 60.06 60.40 3.8K
15:04 60.61 60.61 60.61 60.61 1.2K
15:05 60.51 60.51 60.48 60.48 1.3K
15:06 60.35 60.35 60.35 60.35 2.8K
15:07 60.19 60.19 60.04 60.04 2.6K
15:08 60.00 60.00 59.66 59.66 3.7K
15:09 59.54 59.59 59.36 59.36 2.3K
15:10 59.33 59.44 59.33 59.44 1.8K
15:11 59.88 59.88 59.68 59.75 0.9K
15:12 59.86 59.86 59.55 59.65 2.2K
15:13 59.94 59.97 59.91 59.91 1.4K
15:14 60.18 60.22 60.08 60.08 1.7K
15:15 60.09 60.23 60.09 60.17 2.4K
15:16 60.19 60.24 60.19 60.21 4.0K
15:17 60.24 60.24 60.06 60.06 2.9K
15:18 60.07 60.40 60.07 60.40 2.9K
15:19 60.41 60.46 60.41 60.41 3.3K
15:21 60.56 60.56 60.51 60.51 1.5K
15:22 60.58 60.67 60.58 60.67 3.0K
15:23 60.64 60.64 60.45 60.45 1.3K
15:24 60.40 60.46 60.40 60.46 3.0K
15:25 60.34 60.34 60.25 60.25 1.0K
15:26 60.38 60.61 60.38 60.61 0.7K
15:27 60.80 60.80 60.68 60.68 1.2K
15:28 60.74 60.92 60.74 60.92 3.1K
15:29 60.73 60.73 60.73 60.73 0.6K
15:30 60.75 60.75 60.75 60.75 0.7K
15:31 60.56 60.56 60.21 60.21 1.6K
15:32 60.32 60.32 60.32 60.32 2.0K
15:35 60.13 60.26 60.13 60.26 1.1K
15:36 60.22 60.36 60.22 60.36 1.6K
15:37 60.38 60.38 60.38 60.38 1.7K
15:39 60.60 60.60 60.60 60.60 0.5K
15:40 60.74 60.74 60.74 60.74 0.6K
15:41 60.81 60.84 60.81 60.84 2.9K
15:45 61.38 61.38 61.38 61.38 2.5K
15:50 61.68 61.68 61.59 61.59 0.5K
15:51 61.48 61.48 61.48 61.48 0.9K
15:52 61.51 61.51 61.51 61.50 0.7K
15:53 61.37 61.37 61.32 61.32 2.3K
15:54 61.47 61.52 61.37 61.37 1.3K
15:55 61.51 61.51 61.51 61.51 0.5K
15:56 61.03 61.03 61.03 61.03 0.1K
15:57 61.10 61.10 60.92 60.92 3.2K
15:58 60.87 60.87 60.86 60.86 1.5K
15:59 60.55 60.70 60.55 60.67 16.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available