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 71.10 71.10 69.37 69.81 85.3K
09:31 70.39 70.57 69.63 70.57 3.1K
09:32 69.68 69.79 68.79 69.18 7.9K
09:33 68.66 68.66 68.36 68.45 8.7K
09:34 68.61 69.19 68.61 69.14 4.1K
09:35 69.32 69.39 69.32 69.39 4.1K
09:36 69.07 69.69 69.07 69.69 9.4K
09:37 69.76 69.91 69.62 69.91 9.4K
09:38 69.85 69.85 69.46 69.46 7.1K
09:39 69.00 69.39 68.62 68.74 3.4K
09:40 68.78 68.78 67.81 67.81 7.4K
09:41 67.59 68.04 67.05 68.04 5.5K
09:42 67.89 68.08 67.89 68.08 4.2K
09:43 68.60 68.99 68.60 68.74 3.6K
09:44 68.61 68.71 68.61 68.71 2.6K
09:45 68.56 68.56 68.56 68.56 1.8K
09:46 67.26 67.30 65.94 65.94 17.5K
09:47 65.93 66.26 65.46 65.67 17.2K
09:48 65.65 65.75 65.49 65.71 17.3K
09:49 66.00 66.00 65.56 65.72 8.7K
09:50 66.36 66.36 65.65 65.65 5.2K
09:51 65.67 65.67 64.53 64.53 19.9K
09:52 64.26 64.26 63.61 63.90 20.2K
09:53 64.41 64.41 63.13 63.13 18.2K
09:54 62.44 62.71 62.30 62.32 10.7K
09:55 63.02 63.55 62.84 63.20 10.3K
09:56 63.34 63.40 63.07 63.40 10.6K
09:57 63.63 63.75 63.37 63.37 8.2K
09:58 63.45 63.45 63.03 63.24 5.5K
09:59 63.29 63.35 63.13 63.30 5.2K
10:00 63.59 64.28 63.46 64.25 4.1K
10:01 64.33 64.49 64.18 64.21 12.2K
10:02 64.31 64.56 64.13 64.13 4.0K
10:03 64.48 64.73 64.27 64.47 7.0K
10:04 64.21 64.44 64.02 64.02 7.1K
10:05 64.49 65.12 64.49 65.02 7.8K
10:06 65.15 65.23 64.85 65.23 6.5K
10:07 65.42 66.22 65.42 65.92 8.2K
10:08 65.92 66.31 65.92 66.26 3.2K
10:09 66.37 66.74 66.32 66.47 15.0K
10:10 66.43 66.43 65.99 66.22 4.9K
10:11 66.34 66.34 65.91 65.92 4.6K
10:12 65.88 66.08 65.88 66.08 2.5K
10:13 65.83 65.83 65.83 65.83 2.4K
10:15 65.70 65.70 65.70 65.70 2.5K
10:17 65.10 65.25 65.10 65.25 4.2K
10:18 65.21 65.23 65.02 65.02 2.7K
10:19 65.11 65.11 65.03 65.03 4.2K
10:20 65.10 65.10 65.10 65.10 0.8K
10:21 65.30 65.44 64.91 64.91 2.9K
10:22 64.70 64.74 64.70 64.74 3.2K
10:23 64.84 64.90 64.84 64.90 4.8K
10:24 64.59 64.59 64.18 64.18 2.2K
10:25 64.08 64.82 64.08 64.76 5.8K
10:26 64.60 64.60 64.18 64.27 6.7K
10:27 64.16 64.49 64.13 64.49 5.2K
10:28 64.53 64.67 64.53 64.67 1.0K
10:29 64.93 64.93 64.89 64.89 1.7K
10:30 65.30 65.62 65.30 65.62 2.7K
10:31 65.75 65.75 65.74 65.74 2.2K
10:33 65.73 66.11 65.73 65.93 4.1K
10:35 66.07 66.16 66.07 66.16 0.5K
10:36 66.49 66.49 66.49 66.49 3.3K
10:37 66.37 66.37 66.37 66.37 1.0K
10:38 66.53 66.53 66.28 66.28 2.0K
10:39 66.17 66.17 66.17 66.17 0.7K
10:40 65.96 66.11 65.85 65.85 4.4K
10:41 66.29 66.60 66.29 66.60 2.3K
10:42 66.68 66.68 66.48 66.55 2.3K
10:43 66.76 66.76 66.73 66.73 1.2K
10:44 66.65 66.65 66.30 66.30 3.0K
10:45 66.41 66.41 66.41 66.41 0.9K
10:46 66.35 66.35 66.35 66.35 0.3K
10:47 66.18 66.34 66.18 66.34 2.5K
10:49 66.02 66.02 65.68 65.78 4.6K
10:50 65.63 65.63 65.41 65.42 2.2K
10:51 66.07 66.11 66.07 66.11 3.8K
10:53 66.11 66.12 66.11 66.12 0.4K
10:54 66.19 66.33 66.19 66.21 1.7K
10:56 66.46 66.46 66.34 66.34 2.1K
10:57 66.63 66.63 66.48 66.48 0.3K
10:58 66.66 66.66 66.48 66.47 1.1K
10:59 66.49 66.54 66.49 66.54 2.9K
11:00 66.45 66.45 66.45 66.45 1.8K
11:02 65.88 65.88 65.88 65.88 0.2K
11:03 65.87 65.87 65.87 65.87 0.9K
11:05 65.92 65.92 65.92 65.92 0.1K
11:06 66.03 66.03 66.03 66.03 1.1K
11:07 65.84 65.84 65.84 65.84 3.0K
11:09 65.74 65.74 65.74 65.74 0.9K
11:10 65.42 65.45 65.42 65.45 0.7K
11:11 65.48 65.48 65.48 65.48 2.6K
11:14 65.38 65.38 65.38 65.38 0.6K
11:15 65.31 65.31 65.21 65.21 1.2K
11:16 65.21 65.21 65.12 65.12 1.3K
11:17 65.10 65.20 65.10 65.20 3.9K
11:18 65.65 65.65 65.65 65.65 0.8K
11:20 65.78 65.78 65.78 65.78 1.1K
11:21 65.78 65.90 65.78 65.90 2.1K
11:22 65.94 65.94 65.94 65.94 0.6K
11:24 65.33 65.33 65.33 65.33 0.5K
11:25 65.33 65.33 65.33 65.33 2.5K
11:27 65.14 65.14 65.14 65.14 2.1K
11:29 65.10 65.10 65.10 65.10 0.4K
11:31 65.51 65.51 65.51 65.51 1.1K
11:33 65.76 65.91 65.76 65.90 2.6K
11:35 65.85 65.85 65.78 65.78 2.3K
11:38 65.78 65.78 65.65 65.65 1.7K
11:42 65.56 65.56 65.54 65.54 0.4K
11:43 65.56 65.56 65.56 65.56 0.8K
11:44 65.46 65.46 65.46 65.46 0.3K
11:45 65.37 65.37 65.37 65.36 0.8K
11:46 65.20 65.20 65.20 65.20 0.9K
11:47 65.00 65.00 65.00 65.00 1.5K
11:48 65.08 65.08 65.08 65.08 0.3K
11:49 65.00 65.00 65.00 65.00 1.6K
11:51 65.09 65.09 64.86 64.86 2.1K
11:54 64.75 64.75 64.75 64.75 2.7K
11:57 64.22 64.22 64.21 64.21 7.6K
12:01 64.30 64.30 64.30 64.30 2.3K
12:02 64.17 64.17 64.17 64.17 5.1K
12:03 64.00 64.14 64.00 64.14 2.0K
12:05 64.09 64.13 64.09 64.13 0.8K
12:07 64.41 64.60 64.41 64.60 0.7K
12:08 64.55 64.61 64.43 64.61 1.8K
12:10 64.61 64.61 64.61 64.61 1.0K
12:11 64.42 64.42 64.24 64.29 1.3K
12:12 64.29 64.29 63.91 63.91 2.8K
12:13 63.92 63.92 63.92 63.92 0.8K
12:14 63.99 64.24 63.99 64.24 0.8K
12:15 64.51 64.51 64.51 64.51 0.7K
12:17 64.62 64.62 64.62 64.62 0.7K
12:18 64.62 64.62 64.33 64.33 1.9K
12:19 64.00 64.00 64.00 64.00 4.7K
12:21 64.04 64.04 63.98 63.98 3.9K
12:22 63.83 63.83 63.83 63.83 2.2K
12:23 63.62 63.62 63.62 63.62 2.3K
12:24 63.69 63.69 63.68 63.68 2.5K
12:25 63.68 63.68 63.45 63.45 2.1K
12:26 63.00 63.18 63.00 63.13 5.3K
12:27 63.28 63.28 63.14 63.13 4.0K
12:28 63.12 63.17 63.00 63.00 2.6K
12:29 62.97 63.04 62.96 63.04 5.4K
12:31 63.20 63.20 63.03 63.03 1.4K
12:32 63.20 63.25 63.20 63.25 2.2K
12:34 63.33 63.44 63.33 63.44 0.8K
12:35 63.41 63.48 63.41 63.48 1.1K
12:36 63.63 63.63 63.44 63.44 3.6K
12:39 63.25 63.31 63.25 63.31 3.5K
12:40 63.25 63.41 63.25 63.41 3.1K
12:43 63.11 63.19 62.98 62.98 1.8K
12:44 62.77 62.77 62.55 62.67 4.2K
12:45 62.68 62.68 62.50 62.50 7.1K
12:46 61.89 61.99 61.89 61.99 6.4K
12:47 61.91 61.99 61.91 61.91 6.0K
12:48 62.23 62.28 62.23 62.26 0.9K
12:49 62.16 62.16 62.02 62.02 2.8K
12:50 62.08 62.08 62.08 62.08 1.5K
12:51 61.96 61.96 61.76 61.76 5.7K
12:52 61.76 61.93 61.76 61.93 1.9K
12:53 61.80 61.80 61.69 61.69 3.7K
12:54 61.68 61.84 61.68 61.83 1.6K
12:55 61.73 61.78 61.47 61.47 2.6K
12:56 61.59 61.59 61.59 61.59 0.5K
12:57 61.53 61.68 61.53 61.68 3.7K
12:58 61.90 61.90 61.90 61.90 0.7K
12:59 61.97 62.00 61.90 61.90 2.6K
13:00 61.85 61.98 61.85 61.98 4.0K
13:01 61.60 61.61 61.45 61.45 3.4K
13:02 61.49 61.50 61.49 61.50 0.9K
13:03 61.67 61.67 61.50 61.50 3.2K
13:04 61.50 61.56 61.50 61.56 1.1K
13:05 61.64 61.65 61.64 61.65 3.9K
13:06 61.20 61.40 61.20 61.40 2.1K
13:07 61.50 61.50 61.50 61.50 0.6K
13:08 61.33 61.34 61.20 61.20 4.2K
13:09 61.33 61.46 61.33 61.46 2.2K
13:10 61.74 61.74 61.74 61.74 0.1K
13:11 61.74 61.74 61.68 61.68 2.0K
13:12 61.48 61.51 61.48 61.51 3.5K
13:14 61.81 61.81 61.81 61.81 0.8K
13:15 61.81 61.87 61.81 61.87 1.9K
13:16 61.88 61.88 61.74 61.78 2.9K
13:17 61.79 61.84 61.79 61.84 1.3K
13:19 61.92 61.92 61.85 61.91 1.3K
13:20 61.85 61.85 61.51 61.51 2.4K
13:21 61.53 61.61 61.53 61.61 1.8K
13:22 61.51 61.61 61.51 61.60 1.2K
13:24 61.96 61.96 61.96 61.96 1.5K
13:25 62.19 62.19 62.13 62.13 1.9K
13:26 62.15 62.15 62.06 62.11 3.0K
13:28 62.25 62.25 62.25 62.25 1.3K
13:29 62.41 62.41 62.41 62.41 1.4K
13:30 62.64 62.64 62.64 62.64 1.1K
13:33 62.51 62.51 62.41 62.41 2.5K
13:35 62.54 62.54 62.54 62.54 0.4K
13:36 62.61 62.61 62.61 62.61 1.9K
13:37 62.73 62.94 62.73 62.94 15.7K
13:38 62.90 62.90 62.90 62.90 0.5K
13:39 62.93 62.93 62.93 62.93 0.4K
13:40 62.98 63.00 62.90 62.90 5.8K
13:41 62.41 62.41 62.20 62.20 5.1K
13:45 62.32 62.32 62.32 62.31 3.1K
13:48 62.44 62.44 62.44 62.44 0.2K
13:49 62.58 62.58 62.58 62.58 1.0K
13:50 62.50 62.50 62.50 62.50 0.8K
13:51 62.49 62.49 62.40 62.40 0.4K
13:52 62.36 62.36 62.36 62.36 0.2K
13:53 62.34 62.40 62.34 62.36 5.4K
13:54 62.28 62.28 62.19 62.19 0.9K
13:55 62.45 62.45 62.45 62.45 0.8K
13:56 62.46 62.68 62.46 62.68 0.9K
13:57 62.58 62.62 62.57 62.57 0.6K
13:58 62.80 62.80 62.80 62.80 0.4K
13:59 62.73 62.73 62.73 62.73 0.6K
14:01 62.76 62.76 62.76 62.76 0.2K
14:02 62.85 62.85 62.85 62.85 3.6K
14:05 62.70 62.70 62.70 62.70 0.9K
14:09 62.67 62.67 62.67 62.67 0.8K
14:10 62.90 62.90 62.62 62.62 2.9K
14:11 62.73 62.73 62.61 62.61 0.8K
14:12 62.81 62.81 62.69 62.69 0.9K
14:13 63.01 63.01 63.01 63.01 0.9K
14:15 63.00 63.00 62.69 62.69 1.6K
14:16 62.59 62.59 62.59 62.59 1.7K
14:17 62.52 62.52 62.00 62.00 3.3K
14:18 61.74 62.36 61.74 62.36 7.6K
14:19 62.32 62.32 62.32 62.32 0.1K
14:20 62.40 62.40 62.24 62.37 2.1K
14:21 62.39 62.39 62.39 62.39 0.2K
14:22 62.34 62.34 62.34 62.34 0.4K
14:25 62.63 62.63 62.63 62.63 1.0K
14:27 62.76 62.76 62.76 62.76 0.2K
14:28 62.88 62.88 62.88 62.88 2.5K
14:30 62.40 62.40 62.40 62.40 1.2K
14:31 62.39 62.39 62.35 62.35 7.8K
14:32 62.30 62.30 62.29 62.29 0.8K
14:33 62.26 62.26 62.19 62.19 7.4K
14:34 62.30 62.30 62.30 62.30 0.9K
14:35 62.72 62.87 62.72 62.87 1.5K
14:37 62.87 62.87 62.87 62.87 6.8K
14:39 63.10 63.10 63.10 63.10 4.6K
14:40 63.14 63.15 63.14 63.14 9.9K
14:41 63.18 63.18 63.18 63.18 3.6K
14:42 63.12 63.12 63.12 63.12 0.5K
14:43 62.90 62.90 62.77 62.77 1.0K
14:44 62.90 62.90 62.90 62.90 0.4K
14:45 62.92 62.97 62.92 62.93 1.0K
14:47 62.73 62.73 62.73 62.73 0.9K
14:52 63.25 63.25 63.25 63.25 0.3K
14:53 63.26 63.28 63.26 63.28 2.0K
14:55 63.35 63.46 63.35 63.46 7.4K
14:56 63.41 63.41 63.41 63.41 0.5K
14:57 63.70 63.72 63.70 63.72 1.9K
14:58 63.48 63.48 63.48 63.48 0.1K
15:00 63.75 63.75 63.75 63.75 4.0K
15:01 62.96 62.96 62.96 62.96 0.5K
15:03 62.90 62.90 62.90 62.90 0.5K
15:04 62.89 62.89 62.89 62.89 2.2K
15:07 62.79 62.79 62.79 62.79 0.2K
15:08 62.82 62.82 62.82 62.82 0.2K
15:09 63.16 63.16 63.16 63.16 0.7K
15:11 63.03 63.03 63.03 63.03 0.9K
15:12 63.15 63.15 63.15 63.15 0.3K
15:13 63.35 63.35 63.20 63.35 2.2K
15:14 63.43 63.57 63.43 63.57 1.4K
15:15 63.51 63.56 63.43 63.43 0.6K
15:16 63.44 63.44 63.44 63.44 0.5K
15:17 63.61 63.61 63.61 63.61 0.9K
15:20 63.85 63.85 63.85 63.85 1.6K
15:22 64.12 64.12 64.12 64.12 0.4K
15:23 64.38 64.38 64.38 64.38 0.3K
15:24 64.25 64.25 64.17 64.17 0.9K
15:25 64.12 64.12 64.12 64.12 0.4K
15:26 64.20 64.20 64.20 64.20 1.3K
15:27 64.33 64.33 64.33 64.33 0.5K
15:28 64.03 64.03 63.94 63.94 2.4K
15:31 64.13 64.13 64.13 64.13 0.6K
15:34 64.44 64.56 64.44 64.56 0.8K
15:35 64.47 64.48 64.47 64.48 1.3K
15:38 64.60 64.60 64.60 64.60 1.2K
15:41 64.60 64.66 64.60 64.66 2.5K
15:42 64.69 64.69 64.57 64.57 1.4K
15:43 64.63 64.71 64.61 64.61 1.9K
15:44 64.50 64.52 64.35 64.35 8.1K
15:45 64.36 64.46 64.35 64.46 2.0K
15:46 64.45 64.45 64.45 64.45 8.4K
15:47 64.72 64.72 64.72 64.72 1.4K
15:50 64.32 64.32 64.32 64.32 0.7K
15:51 64.39 64.39 64.39 64.39 1.0K
15:52 64.50 64.50 64.47 64.47 0.7K
15:54 64.36 64.36 64.21 64.21 1.8K
15:55 64.03 64.23 64.03 64.23 1.6K
15:56 64.24 64.33 64.22 64.22 1.1K
15:57 64.02 64.02 64.02 64.02 2.2K
15:58 63.87 63.87 63.87 63.87 0.7K
15:59 63.68 63.68 63.36 63.36 42.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available