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 66.46 67.22 66.16 66.53 69.9K
09:31 66.43 68.39 66.43 67.56 14.7K
09:32 67.98 68.19 66.86 68.19 20.2K
09:33 68.48 69.43 68.48 69.13 20.3K
09:34 69.16 69.18 68.53 69.04 13.9K
09:35 69.03 69.03 68.00 68.05 7.0K
09:36 67.70 68.26 67.54 68.26 5.0K
09:37 68.50 68.50 67.63 67.63 4.3K
09:38 67.43 67.44 67.15 67.44 3.9K
09:39 67.48 67.57 67.26 67.57 3.6K
09:40 67.59 67.59 67.59 67.59 2.0K
09:41 67.08 67.08 66.67 66.67 8.2K
09:42 66.76 66.76 66.26 66.61 16.6K
09:43 66.65 66.66 66.65 66.66 1.6K
09:44 66.73 66.84 66.73 66.74 2.4K
09:45 67.75 68.00 67.75 67.80 5.5K
09:46 67.61 67.61 67.45 67.48 2.8K
09:47 67.03 67.03 66.63 66.63 4.0K
09:48 66.21 66.27 65.79 65.93 3.8K
09:49 65.73 65.73 64.77 65.13 17.3K
09:50 65.35 65.56 65.09 65.09 5.4K
09:51 65.20 65.54 64.94 65.50 17.5K
09:52 65.37 65.58 65.37 65.58 0.7K
09:53 65.61 65.61 65.25 65.25 1.1K
09:54 65.56 65.65 65.56 65.61 3.0K
09:55 65.35 65.35 65.35 65.35 0.9K
09:56 64.97 64.97 64.56 64.69 5.8K
09:57 64.51 64.67 64.51 64.67 6.4K
09:58 65.03 65.03 64.75 64.86 3.7K
10:00 64.59 64.59 64.59 64.59 1.6K
10:01 64.23 64.43 64.23 64.29 6.2K
10:02 64.27 64.27 64.01 64.17 3.6K
10:03 63.82 63.82 63.25 63.40 3.6K
10:04 63.21 63.28 63.06 63.28 6.1K
10:05 63.50 63.61 63.28 63.61 6.4K
10:06 63.56 63.56 63.36 63.44 3.2K
10:07 63.43 63.47 63.43 63.47 2.0K
10:08 63.87 63.87 63.80 63.80 0.9K
10:09 63.59 63.59 63.59 63.59 1.6K
10:10 63.71 64.02 63.71 64.02 2.3K
10:11 64.50 64.50 64.50 64.50 2.7K
10:13 64.38 64.38 64.38 64.38 3.9K
10:14 63.76 63.76 63.76 63.76 9.2K
10:15 63.57 63.61 63.57 63.57 12.0K
10:16 63.58 63.61 63.58 63.60 1.6K
10:17 63.67 63.71 63.62 63.71 3.9K
10:18 63.23 63.23 63.18 63.18 5.3K
10:19 63.08 63.08 63.08 63.08 2.4K
10:20 63.28 63.28 63.02 63.02 5.7K
10:21 63.12 63.12 62.92 62.92 4.0K
10:24 63.14 63.14 63.14 63.14 5.4K
10:25 62.91 62.91 62.91 62.91 1.7K
10:26 62.77 62.77 62.52 62.52 5.3K
10:27 62.12 62.12 62.08 62.08 2.6K
10:29 62.50 62.50 62.50 62.50 2.6K
10:30 62.51 62.51 62.51 62.51 1.0K
10:31 62.71 63.06 62.71 62.96 1.9K
10:32 62.67 62.77 62.67 62.77 1.0K
10:33 62.89 62.89 62.89 62.89 1.7K
10:34 62.99 62.99 62.94 62.94 0.5K
10:35 63.37 63.37 63.37 63.37 0.7K
10:36 63.53 63.53 63.48 63.48 0.7K
10:37 63.27 63.43 63.27 63.43 0.8K
10:38 63.17 63.17 62.91 62.91 0.9K
10:39 62.87 62.94 62.87 62.94 1.6K
10:40 62.93 62.93 62.58 62.58 0.9K
10:41 62.84 62.84 62.84 62.84 1.7K
10:43 62.35 62.35 62.35 62.34 2.7K
10:44 62.12 62.12 62.12 62.12 0.1K
10:45 62.26 62.26 62.26 62.26 1.7K
10:47 62.49 62.49 62.49 62.49 1.7K
10:49 62.42 62.42 62.42 62.42 3.5K
10:50 62.21 62.21 62.13 62.13 1.4K
10:51 62.08 62.08 61.89 62.08 3.6K
10:52 62.06 62.06 62.06 62.06 2.3K
10:53 61.78 61.78 61.41 61.48 5.0K
10:54 61.53 61.65 61.53 61.65 4.4K
10:55 61.62 61.74 61.62 61.74 2.4K
10:56 61.73 61.73 61.44 61.44 31.0K
10:57 61.62 61.62 61.62 61.62 0.8K
10:58 61.99 61.99 61.99 61.99 0.4K
10:59 61.99 62.14 61.99 62.14 1.5K
11:00 61.98 62.22 61.98 62.00 2.2K
11:01 62.15 62.15 61.95 61.97 31.0K
11:02 61.91 61.91 61.55 61.55 2.1K
11:03 61.55 61.55 61.20 61.27 4.4K
11:04 61.38 61.38 61.38 61.38 4.1K
11:05 61.33 61.33 61.33 61.33 2.2K
11:06 61.28 61.28 61.03 61.15 37.9K
11:09 60.99 60.99 60.99 60.99 2.9K
11:10 61.14 61.18 61.08 61.18 4.1K
11:12 61.38 61.43 60.58 60.58 7.5K
11:13 60.69 60.69 60.67 60.67 2.5K
11:14 60.79 60.79 60.42 60.52 8.0K
11:16 60.27 60.32 60.27 60.31 2.0K
11:17 60.29 60.29 60.27 60.29 3.1K
11:18 60.26 60.26 59.90 59.90 19.3K
11:20 60.16 60.16 60.16 60.16 1.0K
11:21 60.23 60.23 60.23 60.23 2.9K
11:22 60.12 60.12 60.12 60.12 1.7K
11:23 60.09 60.09 60.09 60.09 1.5K
11:24 60.06 60.06 59.84 59.89 3.0K
11:25 59.90 59.90 59.90 59.90 1.5K
11:26 59.87 59.87 59.67 59.73 1.9K
11:27 59.67 59.74 59.44 59.44 4.2K
11:28 59.12 59.12 59.12 59.12 0.7K
11:29 59.07 59.07 58.94 59.04 7.8K
11:30 59.16 59.29 59.16 59.23 3.8K
11:31 59.20 59.25 58.96 58.96 3.0K
11:32 58.94 58.94 58.90 58.90 1.5K
11:33 59.21 59.55 59.21 59.55 2.4K
11:34 59.80 59.80 59.53 59.53 4.9K
11:35 59.53 59.53 59.41 59.41 2.3K
11:36 58.91 58.98 58.88 58.88 1.8K
11:37 58.83 58.83 58.66 58.66 2.3K
11:38 58.95 58.97 58.95 58.95 0.9K
11:39 58.90 58.90 58.54 58.54 4.1K
11:40 58.64 58.80 58.64 58.80 3.2K
11:41 58.59 58.59 58.31 58.31 3.9K
11:42 58.37 58.45 58.05 58.13 3.0K
11:43 58.09 58.21 58.09 58.21 5.1K
11:44 58.77 58.77 58.56 58.65 1.9K
11:45 58.80 58.86 58.80 58.86 1.1K
11:46 58.83 58.83 58.83 58.83 1.8K
11:47 58.58 58.58 58.58 58.58 0.3K
11:48 58.63 58.63 58.55 58.55 0.9K
11:49 58.93 59.05 58.93 59.05 6.2K
11:50 58.92 59.35 58.92 59.24 4.1K
11:51 59.41 59.41 59.41 59.41 1.8K
11:52 59.42 59.42 59.42 59.42 0.7K
11:53 60.00 60.00 60.00 60.00 0.7K
11:54 60.35 60.36 60.25 60.36 10.1K
11:55 60.24 60.24 60.24 60.24 0.5K
11:56 60.30 60.43 60.30 60.43 2.3K
11:57 60.19 60.19 60.19 60.19 1.1K
11:59 59.94 59.94 59.78 59.77 1.9K
12:01 60.41 60.41 60.24 60.24 1.1K
12:02 60.12 60.12 60.12 60.12 0.5K
12:03 60.02 60.02 59.99 59.99 1.8K
12:04 59.92 59.92 59.92 59.92 2.1K
12:07 59.81 59.81 59.81 59.81 1.5K
12:08 59.84 59.84 59.84 59.84 11.9K
12:11 60.15 60.15 60.04 60.04 19.9K
12:12 59.65 59.65 59.65 59.65 1.2K
12:16 59.25 59.25 59.25 59.25 2.9K
12:18 59.45 59.45 59.45 59.45 0.4K
12:19 59.44 59.45 59.44 59.45 0.6K
12:20 59.30 59.30 59.14 59.14 1.5K
12:22 59.50 59.50 59.50 59.50 0.3K
12:23 59.58 59.58 59.58 59.58 1.2K
12:25 59.14 59.15 59.14 59.15 0.7K
12:26 59.15 59.38 59.15 59.38 3.6K
12:30 59.55 59.64 59.55 59.64 0.6K
12:31 59.43 59.43 59.43 59.43 3.4K
12:34 59.28 59.28 59.28 59.28 3.1K
12:35 59.19 59.19 59.19 59.19 1.6K
12:36 59.45 59.45 59.45 59.45 1.0K
12:37 59.27 59.27 59.27 59.27 6.0K
12:39 59.11 59.11 59.03 59.03 1.7K
12:40 59.05 59.05 59.05 59.05 3.2K
12:41 59.50 59.50 59.50 59.50 1.9K
12:44 59.49 59.49 59.49 59.49 0.8K
12:47 59.46 59.46 59.46 59.46 1.2K
12:48 59.81 59.81 59.81 59.81 0.2K
12:49 59.75 59.75 59.75 59.75 0.3K
12:50 59.60 59.60 59.60 59.60 0.4K
12:53 59.71 59.71 59.71 59.71 0.1K
12:54 59.90 59.90 59.90 59.90 0.6K
12:55 60.18 60.18 60.18 60.18 1.1K
12:57 60.04 60.04 60.04 60.04 1.6K
13:00 60.25 60.25 60.25 60.25 0.4K
13:02 60.14 60.40 60.14 60.40 3.6K
13:06 60.67 60.67 60.67 60.67 0.7K
13:07 60.80 60.80 60.80 60.80 33.4K
13:08 60.86 60.91 60.86 60.91 0.7K
13:09 60.87 60.87 60.87 60.87 0.1K
13:10 61.00 61.00 61.00 61.00 1.2K
13:11 60.82 60.97 60.82 60.97 0.9K
13:12 60.96 60.96 60.96 60.96 0.5K
13:13 60.96 61.09 60.96 61.09 0.5K
13:14 60.92 60.92 60.80 60.80 1.4K
13:15 61.10 61.10 61.10 61.10 0.6K
13:18 61.25 61.25 61.25 61.25 0.7K
13:19 61.28 61.28 61.25 61.25 2.3K
13:27 61.24 61.24 61.24 61.24 0.3K
13:28 61.37 61.40 61.25 61.40 4.5K
13:30 61.49 61.49 61.49 61.49 0.5K
13:31 61.52 61.52 61.52 61.52 0.3K
13:32 61.59 61.59 61.50 61.50 1.9K
13:33 61.29 61.29 61.29 61.29 7.6K
13:34 61.33 61.33 61.32 61.32 0.8K
13:35 61.28 61.28 61.16 61.16 0.8K
13:36 61.04 61.26 61.04 61.26 1.0K
13:39 61.28 61.28 61.28 61.28 0.7K
13:41 61.20 61.20 61.20 61.20 0.2K
13:42 61.18 61.18 61.01 61.01 1.1K
13:43 60.85 60.91 60.85 60.91 4.5K
13:45 61.19 61.19 61.19 61.19 0.2K
13:46 61.29 61.29 61.11 61.11 5.9K
13:49 61.58 61.58 61.58 61.58 2.4K
13:56 61.49 61.49 61.49 61.49 0.6K
14:00 61.23 61.23 61.23 61.23 1.2K
14:01 61.78 61.78 61.78 61.78 0.4K
14:02 61.90 61.90 61.71 61.71 0.9K
14:03 61.72 61.82 61.72 61.82 4.3K
14:04 62.00 62.00 62.00 62.00 0.6K
14:05 61.86 61.86 61.86 61.86 0.2K
14:06 61.99 61.99 61.99 61.99 0.7K
14:08 61.84 61.94 61.84 61.94 0.4K
14:09 61.61 61.61 61.61 61.61 0.8K
14:14 61.34 61.40 61.34 61.40 0.3K
14:15 61.49 61.49 61.49 61.49 0.2K
14:16 61.49 61.49 61.49 61.49 0.4K
14:18 61.49 61.49 61.49 61.49 0.8K
14:23 61.18 61.18 61.18 61.17 0.8K
14:24 61.17 61.17 61.17 61.17 0.5K
14:30 61.50 61.50 61.50 61.50 0.9K
14:38 61.68 61.82 61.68 61.82 1.0K
14:40 61.81 61.81 61.81 61.81 6.5K
14:47 61.81 61.81 61.80 61.80 7.9K
14:49 61.80 61.94 61.80 61.94 1.8K
14:53 61.67 61.67 61.67 61.67 0.5K
14:54 61.65 61.65 61.65 61.64 0.7K
14:57 61.17 61.31 61.14 61.14 2.1K
15:02 60.99 60.99 60.99 60.99 1.1K
15:08 60.99 60.99 60.99 60.99 1.0K
15:11 60.52 60.52 60.52 60.52 0.9K
15:14 60.80 60.80 60.80 60.80 0.7K
15:16 61.01 61.01 61.01 61.01 1.3K
15:18 61.06 61.06 60.94 60.94 0.5K
15:19 61.31 61.31 61.31 61.31 0.7K
15:21 61.19 61.19 61.19 61.19 1.3K
15:25 60.97 60.97 60.97 60.97 0.5K
15:26 61.04 61.04 61.04 61.04 1.9K
15:27 60.90 60.90 60.90 60.90 1.7K
15:28 60.44 60.44 60.44 60.44 0.8K
15:29 60.62 60.62 60.62 60.62 0.3K
15:31 60.34 60.34 60.34 60.34 2.5K
15:34 60.02 60.02 59.86 59.86 2.1K
15:35 59.52 59.52 59.52 59.52 0.3K
15:36 59.20 59.20 59.20 59.20 0.5K
15:37 59.22 59.36 59.22 59.36 4.8K
15:38 58.94 58.94 58.94 58.94 1.7K
15:39 58.82 58.82 58.60 58.61 9.1K
15:41 58.80 58.80 58.80 58.80 4.0K
15:42 58.81 58.81 58.81 58.81 1.6K
15:43 58.88 58.91 58.88 58.91 1.6K
15:44 58.99 59.11 58.88 58.88 4.8K
15:45 59.12 59.15 59.00 59.05 6.3K
15:46 59.19 59.20 59.15 59.20 0.6K
15:47 59.13 59.23 59.11 59.23 12.1K
15:48 59.04 59.13 58.98 59.13 1.9K
15:49 59.13 59.13 59.13 59.13 1.1K
15:50 59.00 59.00 58.86 58.90 2.6K
15:51 58.81 58.87 58.81 58.87 4.2K
15:54 58.34 58.34 58.00 58.00 1.6K
15:55 58.00 58.29 58.00 58.08 3.2K
15:56 58.08 58.35 58.08 58.35 1.8K
15:57 58.45 58.51 58.45 58.51 2.0K
15:58 58.43 58.47 58.30 58.47 3.5K
15:59 58.40 58.59 58.40 58.45 31.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available