Defiance Daily Target 2X Long IONQ ETF

IONX
🏛️ usa →
140.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 68.25 70.50 68.25 69.33 63.8K
09:31 69.13 69.65 69.13 69.40 3.2K
09:32 69.10 69.78 68.98 68.99 3.4K
09:33 68.51 68.67 68.51 68.55 1.2K
09:34 68.57 68.57 68.53 68.53 2.3K
09:35 68.49 68.49 67.77 67.99 15.2K
09:36 67.81 67.81 67.79 67.79 1.9K
09:37 67.61 68.10 67.61 68.06 1.7K
09:38 67.53 67.88 67.53 67.88 0.7K
09:39 68.42 68.42 68.32 68.32 4.8K
09:40 66.92 67.17 66.87 67.17 1.7K
09:41 67.09 67.09 67.00 67.00 3.9K
09:42 67.00 67.20 66.65 66.90 2.8K
09:43 67.01 67.63 67.01 67.63 1.4K
09:44 67.44 67.74 67.44 67.74 3.7K
09:45 67.48 67.48 67.48 67.47 1.2K
09:46 66.66 66.66 66.66 66.66 1.3K
09:47 66.54 66.54 66.05 66.05 2.4K
09:48 66.14 66.14 65.49 65.50 4.0K
09:49 65.41 65.69 65.41 65.69 0.6K
09:50 65.82 65.82 65.55 65.57 4.0K
09:51 65.40 65.93 65.40 65.72 6.3K
09:52 65.83 65.83 65.72 65.75 2.8K
09:53 65.90 65.90 65.58 65.58 1.8K
09:54 65.57 65.57 65.57 65.57 4.1K
09:55 65.00 65.08 65.00 65.08 4.3K
09:56 65.07 65.08 64.90 64.90 4.6K
09:57 65.28 65.28 65.28 65.28 0.1K
09:58 65.47 65.83 65.47 65.82 1.6K
09:59 65.86 65.86 65.74 65.74 3.5K
10:00 65.71 65.71 65.10 65.10 9.6K
10:01 64.88 64.88 64.78 64.78 1.3K
10:02 65.05 65.12 65.05 65.12 4.4K
10:03 65.25 65.34 65.20 65.34 5.0K
10:05 65.23 65.47 65.23 65.47 1.8K
10:06 65.54 65.54 65.54 65.54 0.2K
10:07 65.90 65.90 65.80 65.80 1.7K
10:08 65.27 65.27 65.27 65.27 0.8K
10:09 65.17 65.17 65.17 65.17 0.6K
10:10 65.00 65.00 65.00 65.00 2.0K
10:11 65.09 65.09 64.82 64.82 2.4K
10:13 64.90 64.97 64.90 64.97 1.4K
10:15 65.28 65.28 65.28 65.28 0.4K
10:16 65.44 65.44 65.44 65.44 3.4K
10:20 65.24 65.26 65.24 65.26 0.9K
10:21 65.04 65.21 64.91 64.99 7.3K
10:22 65.00 65.01 64.70 64.75 33.1K
10:23 65.00 65.00 65.00 65.00 1.1K
10:24 64.75 64.75 64.75 64.75 0.8K
10:26 65.11 65.11 65.11 65.11 0.3K
10:27 65.14 65.14 65.14 65.14 1.1K
10:28 64.77 64.77 64.77 64.77 2.0K
10:30 64.74 65.11 64.74 65.11 2.4K
10:31 65.16 65.16 65.16 65.16 1.8K
10:34 65.27 65.27 65.27 65.27 1.9K
10:35 65.25 65.31 65.25 65.31 2.6K
10:38 65.55 65.55 65.55 65.55 2.5K
10:42 65.75 65.84 65.75 65.84 2.2K
10:43 65.73 65.73 65.55 65.55 0.7K
10:44 65.48 65.48 65.48 65.47 1.3K
10:46 65.26 65.43 65.26 65.43 3.3K
10:49 65.14 65.14 65.10 65.10 1.2K
10:50 64.88 64.88 64.88 64.88 0.3K
10:51 65.18 65.18 65.18 65.18 0.8K
10:52 65.10 65.10 65.10 65.10 1.2K
10:53 64.92 64.97 64.92 64.96 2.5K
10:55 64.99 64.99 64.99 64.99 0.3K
10:56 65.05 65.05 64.94 64.94 2.8K
10:57 64.96 64.96 64.96 64.96 0.7K
10:59 65.07 65.18 65.07 65.18 1.0K
11:01 65.31 65.31 65.31 65.31 2.8K
11:03 65.06 65.20 65.06 65.20 2.1K
11:05 65.09 65.25 65.09 65.25 0.6K
11:06 65.40 65.53 65.40 65.53 0.4K
11:07 65.59 65.59 65.45 65.44 0.9K
11:09 65.45 65.45 65.45 65.44 2.4K
11:17 65.42 65.42 65.42 65.42 1.3K
11:19 65.43 65.43 65.43 65.43 0.3K
11:20 65.31 65.31 65.00 65.00 5.5K
11:30 65.39 65.39 65.39 65.39 0.5K
11:32 65.40 65.40 65.40 65.40 2.1K
11:40 65.38 65.38 65.38 65.38 1.5K
11:46 65.14 65.14 65.14 65.14 3.4K
11:48 64.81 64.81 64.74 64.74 0.4K
11:49 64.50 64.50 64.48 64.48 3.4K
11:50 64.21 64.21 64.21 64.21 0.6K
11:51 64.02 64.02 63.90 63.90 3.0K
11:52 63.84 64.00 63.84 64.00 1.5K
11:53 63.93 63.93 63.93 63.93 0.8K
11:54 64.03 64.11 64.03 64.11 1.2K
11:55 64.18 64.18 64.18 64.18 1.0K
11:57 64.19 64.19 64.19 64.19 2.5K
12:00 64.19 64.19 64.00 64.00 2.2K
12:01 63.72 63.80 63.72 63.80 2.4K
12:02 63.97 63.97 63.70 63.70 0.5K
12:03 63.81 63.86 63.63 63.63 4.8K
12:05 63.48 63.48 63.38 63.38 1.8K
12:06 63.43 63.43 63.43 63.43 3.3K
12:08 63.40 63.40 63.40 63.40 0.3K
12:09 63.31 63.31 63.25 63.25 1.2K
12:10 63.29 63.29 63.11 63.11 0.7K
12:11 63.00 63.00 62.77 62.83 4.5K
12:12 62.84 62.84 62.84 62.84 1.7K
12:13 63.47 63.47 63.47 63.47 0.9K
12:14 63.35 63.35 63.30 63.30 1.4K
12:15 63.45 63.45 63.45 63.45 2.0K
12:16 63.31 63.31 63.31 63.31 1.6K
12:17 63.17 63.17 63.15 63.15 2.0K
12:21 63.30 63.30 63.28 63.28 3.8K
12:23 63.03 63.03 63.03 63.03 1.3K
12:24 63.03 63.03 62.90 62.90 1.6K
12:26 62.93 62.93 62.93 62.93 0.9K
12:27 63.20 63.20 63.20 63.20 0.3K
12:28 63.28 63.37 63.28 63.35 1.8K
12:29 63.22 63.22 63.22 63.22 2.9K
12:31 63.17 63.17 63.17 63.17 1.0K
12:32 63.11 63.15 63.11 63.15 1.1K
12:33 62.98 62.98 62.98 62.98 0.9K
12:34 62.97 62.97 62.97 62.97 0.9K
12:36 63.03 63.03 63.03 63.03 0.3K
12:37 63.00 63.00 62.96 62.96 2.1K
12:39 62.96 63.02 62.96 63.02 2.2K
12:40 63.03 63.04 63.03 63.04 0.5K
12:41 63.06 63.06 63.02 63.02 1.7K
12:42 63.16 63.16 63.16 63.16 0.4K
12:44 63.04 63.04 62.96 62.96 0.5K
12:46 62.97 62.97 62.91 62.91 6.6K
13:01 64.11 64.11 63.83 63.83 1.1K
13:02 63.68 63.69 63.68 63.69 1.0K
13:03 63.38 63.38 63.38 63.38 0.3K
13:04 63.40 63.40 63.40 63.40 2.1K
13:10 63.57 63.60 63.57 63.60 1.1K
13:13 63.52 63.52 63.52 63.52 0.9K
13:18 63.10 63.10 63.10 63.10 3.2K
13:19 63.00 63.00 63.00 63.00 0.1K
13:20 63.00 63.00 63.00 63.00 1.0K
13:21 63.00 63.00 63.00 63.00 2.4K
13:24 62.91 62.91 62.91 62.91 0.4K
13:25 62.91 62.96 62.91 62.96 0.9K
13:26 62.90 62.90 62.84 62.84 5.7K
13:30 62.90 62.90 62.90 62.90 0.2K
13:31 62.92 62.95 62.92 62.95 1.2K
13:32 62.69 62.69 62.69 62.69 0.3K
13:33 63.02 63.02 63.02 63.02 0.3K
13:34 62.91 62.91 62.91 62.91 0.9K
13:37 62.99 62.99 62.99 62.99 1.0K
13:39 62.99 63.07 62.99 63.07 1.0K
13:43 63.08 63.12 63.08 63.12 2.1K
13:48 63.09 63.09 63.09 63.09 1.1K
13:49 62.89 62.89 62.89 62.89 3.9K
13:56 62.92 62.92 62.92 62.92 0.7K
13:58 62.92 62.96 62.92 62.96 2.8K
14:01 62.70 62.70 62.70 62.70 0.2K
14:03 62.58 62.58 62.58 62.58 4.5K
14:10 62.50 62.50 62.39 62.39 1.6K
14:11 62.42 62.42 62.42 62.42 0.8K
14:13 62.42 62.42 62.42 62.42 0.3K
14:14 62.40 62.40 62.40 62.40 1.5K
14:16 62.17 62.17 62.17 62.17 1.8K
14:17 61.95 62.16 61.95 62.16 5.2K
14:18 61.91 61.91 61.91 61.91 1.1K
14:20 61.90 61.91 61.90 61.90 7.6K
14:21 61.80 61.90 61.80 61.90 6.6K
14:22 61.79 61.80 61.62 61.62 4.5K
14:25 61.26 61.38 61.26 61.38 1.1K
14:26 61.32 61.32 61.31 61.31 0.8K
14:27 61.31 61.31 61.31 61.31 0.4K
14:28 61.24 61.28 61.24 61.28 0.5K
14:29 61.48 61.48 61.45 61.45 1.7K
14:30 61.47 61.58 61.47 61.47 5.1K
14:32 61.33 61.33 61.33 61.33 1.6K
14:33 61.32 61.32 61.31 61.31 2.6K
14:35 61.30 61.30 61.30 61.30 1.9K
14:42 62.06 62.06 61.96 61.96 6.6K
14:45 62.17 62.28 62.17 62.28 2.8K
14:48 62.50 62.50 62.50 62.50 0.3K
14:49 62.75 62.75 62.60 62.60 2.2K
14:55 62.40 62.40 62.40 62.40 0.1K
14:56 62.42 62.42 62.42 62.41 0.6K
14:57 62.58 62.58 62.53 62.53 1.1K
14:58 62.35 62.40 62.30 62.30 2.5K
15:03 62.27 62.27 62.27 62.27 0.2K
15:04 62.20 62.20 62.20 62.20 0.6K
15:06 62.15 62.15 62.15 62.15 1.7K
15:09 62.26 62.26 62.26 62.26 0.2K
15:10 62.43 62.44 62.15 62.44 1.4K
15:11 62.73 62.73 62.73 62.73 0.3K
15:12 62.99 62.99 62.99 62.99 7.4K
15:19 63.18 63.18 63.18 63.18 1.4K
15:23 63.67 63.67 63.30 63.30 1.6K
15:24 63.53 63.53 63.53 63.53 1.0K
15:27 63.37 63.37 63.37 63.37 1.7K
15:31 63.66 63.85 63.66 63.80 0.4K
15:32 63.97 63.97 63.97 63.97 0.8K
15:33 63.50 63.64 63.50 63.64 1.3K
15:37 63.84 63.84 63.84 63.84 0.1K
15:38 63.81 63.81 63.81 63.81 1.3K
15:42 63.94 63.94 63.94 63.94 1.5K
15:43 63.67 63.84 63.67 63.84 1.9K
15:45 64.00 64.00 64.00 64.00 1.8K
15:47 63.97 63.97 63.97 63.97 1.7K
15:48 63.98 63.98 63.98 63.98 0.8K
15:50 64.15 64.48 64.15 64.48 1.6K
15:51 64.18 64.18 64.18 64.18 0.3K
15:52 64.47 64.47 64.47 64.47 0.5K
15:53 64.57 64.57 64.57 64.57 0.2K
15:54 64.32 64.35 64.32 64.35 1.0K
15:56 64.36 64.36 64.36 64.36 0.7K
15:57 64.46 64.81 64.40 64.81 31.8K
15:58 64.44 64.44 64.44 64.44 3.0K
15:59 64.17 64.17 63.92 64.07 29.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available