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 65.20 65.23 64.71 64.71 82.2K
09:31 64.32 64.81 64.09 64.81 3.4K
09:32 65.04 65.16 65.04 65.16 4.5K
09:33 64.71 64.71 64.57 64.57 2.8K
09:35 64.83 65.10 64.83 65.10 1.4K
09:36 65.42 65.57 65.29 65.29 2.8K
09:37 65.47 65.47 65.42 65.42 2.2K
09:38 65.10 65.10 64.72 64.81 5.0K
09:40 64.38 64.38 64.34 64.34 5.7K
09:41 64.34 64.96 64.34 64.64 13.0K
09:42 64.64 64.83 64.53 64.83 2.5K
09:43 64.68 65.07 64.68 65.07 4.1K
09:44 64.88 65.04 64.88 65.04 2.4K
09:45 64.90 65.25 64.90 65.25 1.9K
09:46 65.62 65.62 65.62 65.61 0.6K
09:47 65.56 65.56 65.56 65.56 2.3K
09:48 65.83 65.98 65.49 65.49 9.6K
09:49 65.43 65.50 65.37 65.37 1.2K
09:50 65.00 65.07 65.00 65.07 1.7K
09:52 64.98 64.98 64.80 64.80 1.7K
09:53 64.79 64.81 64.79 64.81 1.1K
09:54 65.07 65.07 65.06 65.06 2.7K
09:55 65.14 65.31 65.14 65.31 1.7K
09:56 65.84 66.76 65.84 66.36 7.6K
09:57 67.27 67.27 66.68 66.68 4.4K
09:58 66.51 66.51 66.06 66.05 4.2K
09:59 66.03 66.10 66.03 66.10 1.3K
10:00 66.36 66.49 66.36 66.49 3.8K
10:01 66.16 66.44 66.16 66.44 3.8K
10:02 66.25 66.25 66.25 66.25 3.6K
10:05 65.67 65.74 65.67 65.74 6.1K
10:06 66.13 66.44 66.10 66.35 4.2K
10:07 66.88 66.88 66.64 66.64 0.4K
10:08 67.00 67.01 66.77 66.77 2.0K
10:09 66.63 66.63 65.85 65.85 3.2K
10:10 65.76 65.76 65.76 65.76 2.1K
10:12 65.91 65.91 65.91 65.91 0.6K
10:13 65.82 65.82 65.82 65.82 1.7K
10:15 66.59 66.73 66.59 66.73 1.9K
10:16 66.41 66.41 66.41 66.41 2.4K
10:18 66.03 66.03 66.03 66.03 0.3K
10:20 66.07 66.07 66.07 66.07 0.6K
10:21 65.94 65.94 65.94 65.94 1.4K
10:23 65.59 65.59 65.59 65.59 1.6K
10:24 65.58 65.58 65.58 65.58 0.4K
10:25 65.58 65.58 65.58 65.58 4.5K
10:26 65.93 66.15 65.93 66.15 3.0K
10:34 66.15 66.15 66.02 66.02 1.8K
10:35 66.41 66.41 66.41 66.41 0.6K
10:36 67.00 67.05 66.91 66.91 2.6K
10:37 66.74 66.74 66.70 66.69 1.2K
10:38 66.74 66.78 66.49 66.48 6.9K
10:39 66.14 66.14 66.14 66.14 0.5K
10:40 66.24 66.24 66.24 66.24 7.2K
10:41 66.03 66.03 66.03 66.03 0.5K
10:43 66.00 66.00 66.00 66.00 0.2K
10:44 66.00 66.00 66.00 66.00 0.6K
10:45 66.00 66.30 66.00 66.30 1.2K
10:46 66.73 66.87 66.73 66.87 2.4K
10:48 67.54 68.00 67.54 68.00 9.9K
10:49 67.47 68.09 67.47 68.09 7.0K
10:50 68.04 68.08 68.04 68.08 2.2K
10:51 67.88 67.88 67.64 67.64 2.0K
10:52 67.65 67.70 67.60 67.65 3.3K
10:53 67.23 67.23 67.23 67.23 0.3K
10:54 67.28 67.28 67.28 67.28 0.8K
10:55 67.22 67.76 67.10 67.76 3.3K
10:56 68.00 68.07 67.97 68.07 1.4K
10:57 68.12 68.12 68.08 68.08 1.7K
10:58 68.09 68.09 67.97 67.97 2.1K
10:59 67.99 67.99 67.64 67.64 0.8K
11:00 67.34 67.34 67.12 67.12 4.1K
11:01 67.20 67.20 67.20 67.20 6.7K
11:02 67.15 67.15 67.15 67.15 0.6K
11:04 67.00 67.00 66.99 66.99 1.5K
11:05 67.57 67.61 67.57 67.61 1.0K
11:06 67.87 67.87 67.87 67.87 0.6K
11:07 67.85 67.85 67.85 67.85 1.7K
11:09 68.35 68.49 68.35 68.49 1.0K
11:10 68.31 68.31 67.89 67.89 1.1K
11:11 67.68 67.68 67.50 67.50 1.6K
11:12 67.50 67.50 67.50 67.50 2.7K
11:15 67.71 67.71 67.71 67.71 7.1K
11:16 67.84 67.84 67.84 67.84 1.2K
11:17 68.12 68.12 68.12 68.12 0.4K
11:18 68.05 68.12 68.05 68.12 3.0K
11:20 68.41 68.78 68.30 68.49 4.5K
11:21 68.59 68.59 68.59 68.59 2.3K
11:22 68.50 68.50 68.50 68.50 3.3K
11:23 68.76 68.96 68.76 68.96 3.8K
11:24 68.95 69.05 68.95 69.05 5.4K
11:25 69.21 69.79 69.21 69.72 4.7K
11:26 69.72 70.10 69.72 69.86 11.4K
11:27 69.83 70.04 69.66 70.04 5.3K
11:28 69.97 69.99 69.72 69.99 2.5K
11:29 70.23 70.26 70.10 70.10 1.6K
11:30 70.12 70.19 70.12 70.19 1.8K
11:31 69.58 69.58 69.14 69.14 5.4K
11:32 69.05 69.25 69.00 69.00 4.7K
11:33 69.01 69.35 69.01 69.35 1.2K
11:34 69.75 69.76 69.71 69.76 2.7K
11:35 69.87 70.15 69.87 70.15 2.2K
11:36 70.25 70.25 70.09 70.09 5.8K
11:37 70.50 70.61 70.39 70.39 5.3K
11:38 70.36 70.69 70.31 70.59 5.1K
11:39 70.72 70.78 70.72 70.78 3.1K
11:40 70.81 70.83 70.54 70.83 5.0K
11:41 70.92 70.92 70.75 70.75 8.3K
11:42 70.68 70.68 70.50 70.50 1.1K
11:43 69.93 70.02 69.72 70.02 8.0K
11:44 70.33 70.33 70.33 70.33 0.7K
11:45 70.79 70.99 70.79 70.99 3.5K
11:46 71.13 71.13 70.85 70.85 8.1K
11:47 70.39 70.43 70.36 70.43 1.1K
11:49 70.54 70.54 70.49 70.49 3.2K
11:50 70.10 70.20 70.10 70.19 2.7K
11:51 70.84 70.91 70.84 70.86 6.9K
11:52 70.90 70.90 70.90 70.90 3.0K
11:53 70.73 70.98 70.73 70.98 7.8K
11:55 70.32 70.32 69.90 69.90 2.5K
11:56 69.75 69.75 69.47 69.50 3.0K
11:57 69.39 69.57 69.39 69.41 1.5K
11:58 69.42 69.59 69.42 69.59 3.6K
11:59 69.49 69.49 69.49 69.49 2.1K
12:00 69.59 69.82 69.59 69.61 3.0K
12:01 69.92 69.92 69.71 69.71 1.0K
12:02 69.81 69.81 69.81 69.81 2.1K
12:04 69.50 69.50 69.40 69.40 2.6K
12:05 69.26 69.55 69.14 69.14 3.5K
12:06 69.18 69.18 69.18 69.18 0.9K
12:07 68.79 68.79 68.66 68.66 3.1K
12:08 68.41 68.61 68.38 68.61 2.6K
12:09 68.70 68.84 68.70 68.84 1.1K
12:11 68.88 68.88 68.39 68.39 1.4K
12:12 68.46 68.46 68.46 68.46 0.3K
12:13 68.55 68.55 68.55 68.55 0.7K
12:14 68.55 68.55 68.55 68.55 0.9K
12:17 68.81 68.91 68.81 68.91 2.6K
12:19 68.91 68.91 68.91 68.91 0.8K
12:20 69.14 69.14 69.14 69.14 0.1K
12:21 69.05 69.05 69.05 69.05 0.9K
12:22 69.19 69.19 69.19 69.19 1.1K
12:23 69.25 69.30 69.24 69.30 2.0K
12:24 69.19 69.19 69.06 69.06 1.0K
12:25 69.06 69.06 68.95 68.95 7.1K
12:27 68.63 68.63 68.63 68.63 1.1K
12:28 68.87 68.87 68.87 68.87 1.6K
12:33 68.66 68.99 68.66 68.93 3.9K
12:38 69.23 69.50 69.23 69.50 0.5K
12:39 69.56 69.85 69.56 69.81 2.2K
12:40 69.80 70.00 69.69 69.98 3.0K
12:41 69.79 69.79 69.79 69.79 0.4K
12:42 69.92 69.92 69.73 69.73 2.2K
12:43 69.81 69.81 69.69 69.69 6.3K
12:47 69.42 69.42 69.30 69.30 2.1K
12:49 69.31 69.31 69.31 69.31 0.4K
12:50 69.28 69.28 69.28 69.28 0.5K
12:51 69.37 69.37 69.37 69.36 1.4K
12:54 69.46 69.46 69.46 69.46 1.2K
12:57 69.84 69.84 69.84 69.84 0.1K
12:59 70.00 70.21 70.00 70.17 3.9K
13:00 70.14 70.25 69.80 69.80 1.0K
13:01 69.79 69.88 69.79 69.88 0.5K
13:02 69.87 69.87 69.87 69.87 2.3K
13:04 70.17 70.17 70.17 70.17 0.2K
13:05 70.30 70.43 70.30 70.43 2.0K
13:06 70.32 70.61 70.32 70.61 1.4K
13:07 70.64 70.64 70.60 70.60 1.8K
13:08 70.52 70.52 70.46 70.46 0.3K
13:09 70.36 70.45 70.36 70.45 1.2K
13:11 70.21 70.21 70.21 70.21 0.6K
13:12 70.24 70.24 70.15 70.15 5.4K
13:13 70.23 70.27 70.23 70.27 5.6K
13:14 70.57 70.58 70.57 70.58 1.6K
13:15 70.80 70.80 70.80 70.80 2.1K
13:17 70.68 70.68 70.68 70.68 0.1K
13:18 70.65 70.65 70.40 70.40 1.4K
13:19 70.54 70.54 70.54 70.54 1.3K
13:24 69.94 69.94 69.94 69.94 1.0K
13:26 69.74 69.74 69.59 69.59 1.3K
13:27 69.62 69.62 69.62 69.62 0.7K
13:29 69.41 69.41 69.41 69.41 1.8K
13:32 69.60 69.60 69.60 69.60 1.3K
13:33 69.60 69.60 69.60 69.59 0.2K
13:35 69.24 69.24 69.24 69.24 0.5K
13:36 69.05 69.07 69.05 69.07 1.2K
13:37 68.93 69.04 68.93 69.04 1.2K
13:39 69.28 69.28 68.88 68.88 0.9K
13:41 69.09 69.09 69.09 69.09 0.7K
13:44 69.48 69.48 69.48 69.47 1.3K
13:50 70.21 70.21 70.21 70.20 0.5K
13:51 70.20 70.20 70.03 70.09 7.4K
13:55 69.97 69.97 69.97 69.97 0.1K
13:56 69.90 69.90 69.90 69.90 0.8K
13:57 69.97 69.97 69.97 69.97 0.4K
13:58 69.61 69.68 69.61 69.68 4.9K
14:00 69.68 69.68 69.68 69.68 0.8K
14:02 69.90 69.90 69.90 69.90 2.8K
14:03 69.86 69.90 69.82 69.82 5.3K
14:04 69.85 69.97 69.85 69.97 0.7K
14:05 69.89 69.89 69.89 69.89 1.3K
14:11 70.41 70.41 70.27 70.27 1.4K
14:12 70.10 70.17 70.10 70.17 0.8K
14:15 70.00 70.00 70.00 70.00 0.7K
14:16 70.12 70.12 70.11 70.11 0.9K
14:21 69.67 69.67 69.67 69.67 0.4K
14:22 69.68 69.68 69.68 69.68 0.7K
14:25 69.56 69.96 69.56 69.96 2.0K
14:26 70.15 70.15 70.15 70.15 0.8K
14:28 70.23 70.23 70.23 70.23 0.1K
14:30 70.19 70.19 70.19 70.19 0.6K
14:32 70.15 70.15 70.15 70.15 1.6K
14:33 70.37 70.37 70.37 70.37 0.2K
14:34 70.21 70.21 70.21 70.21 1.0K
14:36 70.42 70.42 70.42 70.42 0.7K
14:40 70.56 70.60 70.43 70.43 7.9K
14:41 70.32 70.32 70.32 70.32 0.3K
14:42 70.14 70.14 70.14 70.14 7.2K
14:46 69.92 69.92 69.82 69.82 0.7K
14:47 69.82 69.86 69.82 69.86 1.6K
14:48 70.02 70.06 70.02 70.04 1.7K
14:49 69.89 69.89 69.89 69.89 0.4K
14:51 69.80 69.80 69.80 69.80 1.9K
14:57 69.65 69.65 69.65 69.65 0.2K
14:58 69.43 69.43 69.29 69.29 1.5K
15:00 69.23 69.23 69.23 69.23 0.2K
15:01 69.58 69.58 69.53 69.53 0.8K
15:03 69.56 69.76 69.56 69.76 2.0K
15:06 69.80 69.88 69.80 69.88 1.0K
15:08 69.47 69.47 69.27 69.36 1.7K
15:12 69.23 69.23 69.23 69.23 1.1K
15:14 69.17 69.20 69.17 69.20 4.5K
15:15 69.11 69.11 69.02 69.02 0.9K
15:16 69.22 69.22 69.22 69.22 1.0K
15:17 69.27 69.27 69.27 69.27 0.6K
15:19 69.20 69.20 69.20 69.19 0.1K
15:21 69.35 69.49 69.35 69.49 1.1K
15:22 69.67 69.67 69.47 69.47 1.0K
15:23 69.60 69.71 69.60 69.70 0.7K
15:24 69.72 69.72 69.70 69.70 5.6K
15:25 69.56 69.56 69.56 69.56 1.1K
15:28 69.41 69.41 69.41 69.41 1.7K
15:36 69.56 69.56 69.56 69.56 0.6K
15:37 69.75 69.75 69.75 69.75 2.1K
15:41 69.40 69.50 69.40 69.50 0.7K
15:43 69.16 69.16 69.16 69.16 0.6K
15:44 69.14 69.14 69.14 69.14 1.3K
15:49 69.14 69.14 69.14 69.14 2.9K
15:51 68.38 68.42 68.38 68.42 1.8K
15:53 68.63 68.63 68.63 68.63 0.5K
15:54 68.90 68.90 68.90 68.90 0.9K
15:55 68.67 68.67 68.67 68.67 0.1K
15:56 68.76 68.76 68.76 68.76 1.7K
15:57 68.87 68.87 68.87 68.87 1.2K
15:58 69.09 69.27 69.02 69.27 1.5K
15:59 69.13 69.21 68.86 68.86 19.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available