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 68.35 69.59 68.35 68.60 92.0K
09:31 68.88 68.88 67.80 67.99 12.2K
09:32 68.80 69.13 68.53 68.53 3.8K
09:33 68.43 69.20 68.43 69.19 3.4K
09:34 68.68 68.68 68.25 68.50 2.6K
09:35 68.56 69.21 68.56 69.20 5.0K
09:36 68.84 69.00 68.30 69.00 3.8K
09:37 69.00 69.64 68.91 69.63 13.8K
09:38 69.26 69.50 68.95 68.96 6.4K
09:39 68.69 68.69 67.52 67.68 3.7K
09:40 67.68 68.08 67.68 68.08 4.6K
09:41 68.08 69.32 68.08 69.32 8.7K
09:42 69.32 69.40 69.20 69.27 3.0K
09:43 68.72 68.83 68.72 68.83 1.9K
09:44 68.69 68.69 68.63 68.63 2.0K
09:45 69.23 69.23 69.23 69.22 0.5K
09:46 69.52 69.52 68.88 68.88 4.2K
09:47 68.69 68.69 68.60 68.60 2.5K
09:48 68.75 69.20 68.75 69.20 1.6K
09:49 69.02 69.02 69.02 69.02 0.2K
09:50 68.91 68.91 68.36 68.36 13.2K
09:51 68.66 68.66 68.66 68.66 5.3K
09:52 69.16 69.16 69.11 69.16 6.6K
09:53 69.58 69.95 69.48 69.95 18.4K
09:54 69.88 69.88 69.69 69.77 1.4K
09:55 69.57 69.57 69.03 69.03 3.0K
09:56 69.45 69.45 69.16 69.16 2.3K
09:57 69.20 69.31 69.20 69.31 4.1K
09:58 69.10 69.10 69.10 69.10 7.5K
10:00 68.98 68.98 68.80 68.88 1.9K
10:01 69.26 69.40 69.07 69.40 4.4K
10:02 69.74 70.08 69.37 70.08 8.2K
10:03 69.96 69.96 69.90 69.90 2.9K
10:04 69.52 69.52 69.47 69.47 1.2K
10:05 69.45 69.45 69.45 69.45 1.6K
10:06 69.99 69.99 69.99 69.99 0.1K
10:07 70.36 70.36 70.01 70.01 6.9K
10:08 70.39 70.70 70.37 70.70 5.8K
10:09 70.87 71.04 70.74 70.74 8.7K
10:10 70.66 70.66 70.52 70.52 3.4K
10:11 70.52 70.52 70.00 70.02 4.7K
10:13 70.36 70.52 70.36 70.52 0.7K
10:14 70.52 70.62 70.52 70.62 1.7K
10:15 70.64 70.74 70.60 70.74 2.4K
10:16 70.83 70.91 70.81 70.91 1.4K
10:17 70.82 70.82 70.55 70.68 5.1K
10:18 70.82 71.00 70.82 71.00 2.7K
10:19 71.09 71.09 70.83 70.83 2.5K
10:20 70.74 70.74 70.59 70.59 2.0K
10:21 70.62 70.62 70.58 70.58 4.1K
10:22 69.95 69.98 69.95 69.98 1.4K
10:23 69.00 69.33 69.00 69.33 3.6K
10:24 69.29 69.29 69.29 69.29 9.5K
10:25 69.00 69.50 69.00 69.50 3.0K
10:26 69.64 69.64 69.53 69.53 2.0K
10:27 69.44 69.44 69.34 69.33 5.6K
10:28 69.33 69.33 69.33 69.33 2.6K
10:30 69.96 69.96 69.96 69.96 2.3K
10:31 69.74 69.74 69.74 69.74 3.5K
10:33 69.82 70.04 69.82 70.04 1.0K
10:34 69.50 69.50 69.50 69.50 3.0K
10:35 69.37 69.37 69.37 69.37 9.9K
10:37 69.51 69.51 69.51 69.51 1.3K
10:38 69.42 69.42 69.42 69.42 0.4K
10:39 69.69 69.76 69.69 69.76 1.1K
10:40 69.71 69.98 69.71 69.97 2.5K
10:41 69.90 69.90 69.90 69.90 0.6K
10:42 69.92 69.92 69.92 69.92 0.7K
10:43 69.82 69.82 69.79 69.79 4.4K
10:45 70.35 70.37 70.33 70.33 2.4K
10:46 70.33 70.33 70.33 70.33 0.9K
10:48 70.33 70.33 70.33 70.33 2.0K
10:49 70.99 70.99 70.99 70.99 0.6K
10:50 70.91 70.91 70.60 70.60 2.6K
10:51 70.66 70.83 70.66 70.81 3.2K
10:52 70.49 70.49 70.45 70.45 0.4K
10:53 70.47 70.47 70.47 70.47 0.5K
10:54 70.68 70.68 70.51 70.51 1.9K
10:55 70.11 70.14 70.10 70.10 1.3K
10:56 70.01 70.01 70.01 70.01 0.7K
10:57 69.99 69.99 69.94 69.94 0.3K
10:58 69.90 69.90 69.90 69.90 1.8K
10:59 69.91 69.91 69.91 69.91 0.8K
11:00 70.42 70.52 70.42 70.52 1.6K
11:01 70.50 70.50 70.36 70.36 1.4K
11:02 70.80 71.00 70.71 70.93 8.4K
11:03 71.05 71.15 71.05 71.15 1.3K
11:04 71.13 71.13 71.07 71.07 7.8K
11:05 71.15 71.15 71.08 71.08 5.9K
11:06 71.29 71.29 71.04 71.04 1.0K
11:07 71.06 71.06 71.06 71.06 2.4K
11:09 70.97 71.00 70.89 71.00 2.0K
11:10 71.17 71.17 71.17 71.17 3.3K
11:11 71.10 71.22 71.10 71.22 1.9K
11:12 71.14 71.14 71.14 71.14 0.2K
11:13 71.23 71.54 71.23 71.54 4.2K
11:14 71.33 71.38 71.33 71.38 1.3K
11:15 71.42 71.65 71.32 71.64 6.8K
11:16 71.78 71.81 71.45 71.44 3.3K
11:17 71.48 71.56 71.47 71.53 11.2K
11:18 71.58 71.84 71.52 71.83 3.5K
11:19 71.83 72.30 71.83 72.24 9.6K
11:20 72.50 72.50 72.25 72.25 5.0K
11:21 72.39 72.49 72.29 72.29 7.1K
11:22 72.05 72.06 71.87 72.06 2.5K
11:23 72.05 72.05 72.05 72.05 1.6K
11:24 72.16 72.37 72.16 72.21 2.3K
11:25 72.47 72.47 72.15 72.15 2.4K
11:26 71.83 72.00 71.82 71.82 1.9K
11:27 71.78 71.93 71.78 71.93 2.1K
11:28 71.91 71.91 71.79 71.83 3.2K
11:29 71.55 71.62 71.47 71.62 9.0K
11:30 71.20 71.20 71.04 71.16 5.1K
11:31 71.10 71.10 70.89 71.00 2.2K
11:32 71.00 71.08 70.91 70.95 2.4K
11:33 70.97 70.97 70.88 70.88 0.9K
11:34 71.05 71.12 71.00 71.12 4.4K
11:36 71.21 71.21 71.21 71.21 3.1K
11:37 70.87 70.87 70.87 70.87 0.4K
11:38 71.16 71.16 71.16 71.16 2.9K
11:40 71.50 71.61 71.50 71.61 0.6K
11:41 71.58 71.76 71.58 71.76 1.7K
11:42 71.47 71.54 71.47 71.54 8.7K
11:43 71.52 71.52 71.14 71.25 1.2K
11:44 71.34 71.34 71.34 71.34 0.6K
11:45 71.39 71.39 71.29 71.29 2.5K
11:47 71.61 71.61 71.61 71.61 0.5K
11:48 71.39 71.39 71.39 71.39 0.4K
11:49 71.64 71.64 71.62 71.62 1.4K
11:50 71.53 71.53 71.53 71.53 0.3K
11:51 71.50 71.56 71.50 71.54 1.5K
11:52 71.44 71.44 71.44 71.44 2.7K
11:53 71.60 71.60 71.60 71.60 0.2K
11:54 71.59 71.59 71.59 71.59 1.3K
11:56 71.52 71.52 71.52 71.52 0.4K
11:57 71.58 71.58 71.48 71.48 2.8K
11:59 71.82 71.82 71.82 71.82 0.4K
12:00 71.98 72.15 71.98 71.98 2.3K
12:01 71.99 71.99 71.99 71.99 1.3K
12:03 72.16 72.18 72.16 72.18 0.5K
12:04 72.26 72.45 72.21 72.24 2.5K
12:05 72.26 72.44 72.12 72.12 9.6K
12:07 71.96 71.96 71.96 71.96 1.2K
12:08 72.32 72.32 72.32 72.32 2.2K
12:10 72.16 72.16 72.06 72.06 1.8K
12:11 71.94 71.94 71.58 71.58 3.2K
12:12 71.40 71.46 71.34 71.45 3.6K
12:13 71.45 71.45 71.36 71.36 1.6K
12:14 71.37 71.37 71.37 71.37 1.4K
12:15 71.27 71.27 70.88 70.88 3.0K
12:16 70.66 70.69 70.58 70.60 2.4K
12:17 70.74 70.74 70.59 70.59 1.5K
12:18 70.64 70.73 70.64 70.73 3.6K
12:20 70.86 70.86 70.86 70.86 4.3K
12:22 71.00 71.00 71.00 71.00 3.5K
12:24 71.72 71.72 71.72 71.72 3.1K
12:25 71.46 71.46 71.46 71.46 3.0K
12:27 71.31 71.31 71.31 71.31 2.3K
12:30 70.86 70.86 70.74 70.74 1.7K
12:31 70.58 70.58 70.52 70.52 5.7K
12:32 70.47 70.58 70.47 70.58 3.9K
12:34 70.04 70.04 70.04 70.04 0.7K
12:35 70.06 70.06 70.00 70.00 1.6K
12:36 70.00 70.00 69.76 69.76 5.4K
12:37 69.79 69.91 69.79 69.79 5.1K
12:38 69.79 69.79 69.79 69.79 1.0K
12:39 69.79 69.79 69.79 69.79 1.2K
12:40 70.15 70.15 70.08 70.08 2.6K
12:41 70.06 70.44 70.06 70.22 7.6K
12:42 70.21 70.21 70.21 70.21 2.2K
12:44 70.36 70.36 70.36 70.36 0.4K
12:45 70.33 70.33 70.26 70.26 0.8K
12:46 71.35 72.00 71.27 71.27 19.5K
12:47 70.93 72.00 70.93 71.75 8.7K
12:48 71.81 71.81 71.58 71.76 2.4K
12:49 71.83 71.93 71.74 71.92 5.5K
12:50 71.73 72.28 71.73 72.28 2.1K
12:51 71.86 71.86 71.69 71.76 3.1K
12:52 71.50 71.50 71.48 71.47 1.8K
12:53 71.19 71.19 71.19 71.19 2.3K
12:54 71.11 71.11 71.11 71.11 0.7K
12:55 71.22 71.22 71.22 71.22 0.2K
12:56 71.17 71.17 70.86 70.86 4.5K
12:59 70.85 70.89 70.50 70.50 1.2K
13:00 70.36 70.51 70.36 70.49 6.3K
13:02 70.39 70.39 70.23 70.23 1.6K
13:03 70.11 70.32 70.11 70.32 1.1K
13:04 70.39 70.39 70.39 70.39 1.0K
13:05 70.46 70.46 70.46 70.46 1.1K
13:06 70.60 70.73 70.60 70.72 1.6K
13:07 70.69 70.69 70.43 70.43 3.2K
13:09 70.55 70.90 70.55 70.90 4.2K
13:12 70.72 70.72 70.65 70.65 1.0K
13:14 70.65 70.65 70.65 70.65 0.7K
13:16 71.12 71.12 71.12 71.12 4.6K
13:20 70.65 70.65 70.65 70.65 1.0K
13:21 70.53 70.53 70.41 70.41 0.5K
13:22 70.20 70.20 70.12 70.12 3.1K
13:24 70.19 70.26 70.19 70.26 0.7K
13:25 70.00 70.00 70.00 70.00 1.3K
13:26 70.00 70.08 70.00 70.08 1.2K
13:27 69.98 70.10 69.91 69.94 4.9K
13:29 70.06 70.06 70.06 70.06 1.3K
13:31 70.08 70.08 70.08 70.08 0.5K
13:33 70.36 70.36 70.33 70.33 1.5K
13:34 70.34 70.40 70.34 70.40 0.9K
13:35 70.46 70.46 70.46 70.46 0.6K
13:36 70.28 70.34 70.28 70.33 1.3K
13:37 70.33 70.33 70.33 70.33 1.2K
13:38 70.30 70.36 70.30 70.36 0.8K
13:40 70.16 70.16 70.07 70.07 0.7K
13:41 70.14 70.14 70.14 70.14 0.9K
13:42 70.32 70.32 70.32 70.32 7.1K
13:43 70.15 70.19 70.12 70.12 2.2K
13:46 70.00 70.00 70.00 70.00 1.1K
13:48 69.50 69.50 69.50 69.50 2.5K
13:49 69.44 69.44 69.23 69.23 0.5K
13:50 69.55 69.55 69.45 69.45 1.0K
13:52 69.26 69.26 69.26 69.26 1.0K
13:53 69.33 69.38 69.33 69.38 8.0K
13:54 69.18 69.18 69.18 69.18 0.5K
13:55 69.44 69.44 69.44 69.44 1.3K
13:59 69.76 69.86 69.76 69.86 3.1K
14:00 69.84 70.14 69.84 70.14 4.4K
14:01 70.16 70.16 70.15 70.15 1.1K
14:02 70.19 70.27 70.19 70.21 2.4K
14:03 70.08 70.08 70.08 70.08 2.2K
14:05 69.89 69.94 69.81 69.81 4.0K
14:06 69.86 69.86 69.86 69.86 0.3K
14:07 70.10 70.10 70.10 70.10 0.5K
14:08 69.86 70.01 69.67 69.74 5.1K
14:09 69.82 69.83 69.82 69.83 1.4K
14:10 69.89 70.06 69.89 70.06 1.4K
14:11 70.21 70.21 70.21 70.21 8.9K
14:12 70.03 70.03 70.03 70.03 0.9K
14:13 70.21 70.21 70.07 70.07 1.0K
14:15 70.40 70.40 70.40 70.40 0.3K
14:16 70.40 70.40 70.40 70.40 1.4K
14:18 70.68 70.68 70.68 70.68 0.7K
14:19 70.66 70.66 70.66 70.66 0.6K
14:20 70.81 71.00 70.77 70.80 3.5K
14:21 70.75 70.75 70.75 70.75 0.7K
14:22 70.40 70.40 70.40 70.40 3.5K
14:24 70.59 70.59 70.59 70.59 1.3K
14:29 70.71 70.71 70.71 70.71 0.2K
14:30 70.90 71.27 70.90 71.13 7.3K
14:31 71.16 71.16 71.16 71.16 0.9K
14:32 71.50 71.50 71.50 71.50 3.2K
14:33 72.00 72.00 72.00 72.00 2.0K
14:34 71.81 71.81 71.67 71.67 2.6K
14:35 71.67 71.67 71.67 71.67 1.7K
14:36 71.70 71.70 71.61 71.62 1.0K
14:37 71.62 71.62 71.51 71.51 4.1K
14:39 71.80 71.89 71.80 71.89 0.7K
14:40 72.02 72.02 72.02 72.02 1.6K
14:41 71.96 71.96 71.64 71.64 3.0K
14:42 71.86 71.86 71.86 71.86 0.2K
14:43 71.83 71.93 71.66 71.66 6.9K
14:44 71.59 71.64 71.50 71.51 10.6K
14:45 71.92 71.92 71.88 71.88 0.7K
14:47 71.66 71.66 71.65 71.65 0.7K
14:48 71.75 71.75 71.75 71.75 0.6K
14:49 71.99 72.09 71.99 72.09 1.4K
14:50 72.04 72.04 72.04 72.04 1.1K
14:53 71.40 71.40 71.40 71.40 0.6K
14:54 71.47 71.47 71.47 71.47 0.6K
14:55 71.41 72.00 71.41 72.00 3.4K
14:56 71.89 71.89 71.89 71.89 0.4K
14:57 71.89 71.89 71.89 71.89 0.4K
15:00 71.86 72.05 71.86 72.05 2.3K
15:01 72.02 72.02 72.02 72.02 0.2K
15:02 71.91 71.91 71.91 71.91 0.3K
15:03 72.06 72.08 72.06 72.08 1.2K
15:04 71.96 71.96 71.96 71.96 0.3K
15:06 71.76 71.86 71.76 71.86 0.8K
15:07 71.96 71.96 71.96 71.96 1.4K
15:10 71.83 71.83 71.83 71.83 1.8K
15:13 71.99 71.99 71.99 71.99 1.0K
15:16 71.12 71.12 71.12 71.12 1.5K
15:17 71.48 71.48 71.48 71.48 0.2K
15:18 71.21 71.21 71.18 71.18 1.0K
15:19 71.31 71.31 71.31 71.31 0.2K
15:21 71.49 71.49 71.48 71.47 1.7K
15:22 71.71 71.71 71.71 71.71 1.9K
15:23 71.87 71.87 71.87 71.86 1.4K
15:24 71.68 71.91 71.68 71.91 0.7K
15:27 71.50 71.50 71.50 71.50 1.7K
15:29 71.90 71.90 71.66 71.66 4.0K
15:30 71.41 71.66 71.41 71.65 1.0K
15:34 71.53 71.53 71.53 71.53 0.5K
15:35 71.70 71.70 71.70 71.70 9.3K
15:37 72.00 72.00 72.00 72.00 8.9K
15:41 71.99 71.99 71.99 71.99 1.1K
15:43 71.90 71.90 71.90 71.90 0.3K
15:44 72.00 72.00 72.00 72.00 1.3K
15:48 72.05 72.05 72.05 72.05 1.6K
15:49 72.08 72.08 72.08 72.07 1.5K
15:50 71.93 71.93 71.93 71.93 1.7K
15:52 72.20 72.20 72.17 72.17 0.7K
15:53 72.25 72.30 72.25 72.30 2.3K
15:54 72.22 72.40 72.22 72.40 5.8K
15:55 72.00 72.49 72.00 72.49 2.0K
15:56 72.49 72.60 72.49 72.60 3.0K
15:57 72.58 72.60 72.50 72.55 3.6K
15:58 72.67 72.90 72.67 72.80 5.8K
15:59 72.80 72.80 72.67 72.67 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available