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 59.27 60.79 59.27 60.42 84.6K
09:31 59.15 59.74 59.04 59.04 9.5K
09:32 59.26 59.38 59.26 59.38 2.2K
09:33 59.14 59.63 59.10 59.63 6.9K
09:34 59.70 59.76 59.70 59.76 3.7K
09:35 59.93 59.93 59.93 59.93 10.7K
09:36 59.80 60.36 59.80 60.25 3.1K
09:37 60.47 60.47 60.12 60.13 4.2K
09:38 59.86 59.86 59.14 59.14 1.7K
09:39 59.38 59.38 59.38 59.38 0.4K
09:40 60.05 60.46 60.05 60.46 3.0K
09:41 60.07 60.08 60.07 60.08 3.3K
09:43 59.46 59.46 59.37 59.37 1.3K
09:44 59.35 59.35 59.27 59.27 2.5K
09:45 59.44 59.44 59.30 59.30 2.4K
09:46 58.57 58.64 58.57 58.64 4.1K
09:47 59.19 59.19 59.19 59.19 0.9K
09:49 59.55 59.55 59.55 59.55 1.1K
09:50 59.50 59.81 59.50 59.81 1.5K
09:52 59.96 59.96 59.96 59.96 1.1K
09:53 60.05 60.29 60.05 60.29 2.5K
09:54 60.20 60.30 60.20 60.30 2.0K
09:55 60.49 60.88 60.20 60.88 2.0K
09:56 60.71 60.90 60.71 60.87 1.6K
09:57 60.72 60.74 60.55 60.55 3.2K
09:58 60.55 60.55 60.55 60.55 0.1K
09:59 60.70 60.74 60.70 60.71 2.6K
10:00 61.11 61.11 61.11 61.11 5.2K
10:01 61.47 61.47 61.42 61.42 2.6K
10:02 61.54 61.67 61.54 61.57 3.2K
10:03 61.17 61.30 61.17 61.30 0.6K
10:04 61.39 61.39 61.01 61.01 4.7K
10:05 60.67 61.00 60.67 61.00 2.0K
10:06 62.00 62.00 62.00 62.00 1.2K
10:07 62.11 62.17 62.08 62.16 7.7K
10:08 62.49 62.49 62.25 62.25 1.8K
10:09 62.06 62.06 62.06 62.06 1.6K
10:10 61.54 61.58 61.51 61.58 1.3K
10:11 61.79 61.79 61.74 61.74 1.9K
10:12 61.51 62.18 61.51 62.18 5.0K
10:13 62.18 62.24 62.11 62.11 1.4K
10:14 62.53 62.85 62.52 62.85 3.9K
10:15 62.83 62.84 62.58 62.72 3.2K
10:16 62.60 63.09 62.60 63.09 6.7K
10:17 62.79 63.03 62.79 63.03 5.8K
10:18 62.76 62.76 62.43 62.43 6.0K
10:21 62.58 62.58 62.58 62.58 2.7K
10:22 62.26 62.26 62.26 62.26 2.1K
10:24 62.39 62.39 62.39 62.39 1.5K
10:25 62.50 62.50 62.40 62.40 1.1K
10:26 61.93 61.93 61.89 61.89 0.5K
10:27 61.70 62.07 61.70 62.07 1.3K
10:28 62.45 62.45 62.45 62.45 0.4K
10:29 62.30 62.30 62.30 62.30 3.2K
10:31 63.09 63.09 63.09 63.09 0.9K
10:32 62.79 62.79 62.58 62.58 2.2K
10:33 62.31 62.31 62.31 62.31 0.5K
10:34 62.35 62.44 62.15 62.15 0.8K
10:35 62.01 62.01 62.01 62.01 4.1K
10:37 61.98 61.98 61.98 61.98 0.7K
10:38 61.92 61.92 61.90 61.90 0.9K
10:39 61.89 61.90 61.89 61.90 2.6K
10:40 61.97 61.97 61.97 61.97 1.7K
10:41 61.85 61.85 61.85 61.85 2.8K
10:42 61.76 61.76 61.58 61.58 6.2K
10:43 61.68 61.68 61.62 61.62 3.6K
10:44 61.81 62.31 61.81 62.31 1.6K
10:45 62.25 62.25 62.25 62.25 1.1K
10:48 62.27 62.27 62.05 62.05 0.8K
10:49 61.73 61.73 61.73 61.73 0.6K
10:50 61.54 61.54 60.87 60.87 3.0K
10:51 60.85 60.85 60.85 60.85 2.8K
10:52 60.40 60.46 60.40 60.46 3.2K
10:53 60.85 60.85 60.78 60.78 2.1K
10:55 60.99 60.99 60.83 60.83 1.9K
10:57 60.97 60.97 60.97 60.97 0.5K
10:59 60.97 60.97 60.97 60.97 1.9K
11:00 60.86 60.86 60.86 60.86 1.1K
11:01 60.86 60.86 60.86 60.86 1.0K
11:02 61.51 61.54 61.46 61.54 1.1K
11:03 61.45 61.92 61.45 61.90 3.7K
11:04 61.80 61.90 61.80 61.80 2.3K
11:06 61.65 61.65 61.65 61.65 1.0K
11:07 61.03 61.11 61.03 61.11 2.2K
11:09 61.13 61.13 61.13 61.13 0.5K
11:10 60.75 60.75 60.75 60.75 0.4K
11:11 60.72 60.72 60.54 60.58 1.5K
11:12 60.68 60.68 60.68 60.68 1.5K
11:15 60.20 60.20 59.88 59.88 3.6K
11:16 59.88 59.88 59.88 59.88 0.7K
11:17 59.89 59.89 59.89 59.89 1.5K
11:18 59.75 60.21 59.75 60.21 29.0K
11:19 60.09 60.09 60.09 60.09 1.2K
11:21 60.00 60.00 60.00 60.00 0.5K
11:22 59.82 59.82 59.82 59.82 1.0K
11:23 59.45 59.45 59.45 59.45 1.5K
11:24 59.47 59.47 59.47 59.47 0.5K
11:26 59.72 59.72 59.72 59.72 1.4K
11:28 60.05 60.05 60.05 60.05 0.1K
11:29 60.05 60.05 60.05 60.05 1.1K
11:30 59.88 59.88 59.88 59.88 0.1K
11:31 59.83 59.83 59.83 59.83 0.4K
11:32 60.24 60.24 60.24 60.24 0.2K
11:34 60.10 60.10 59.91 59.91 2.6K
11:39 60.85 60.85 60.85 60.85 0.6K
11:42 61.03 61.03 61.03 61.03 0.6K
11:44 60.95 60.95 60.95 60.95 0.3K
11:45 61.33 61.33 61.07 61.07 0.6K
11:46 61.24 61.24 61.24 61.24 1.6K
11:48 61.64 61.64 61.60 61.60 0.6K
11:49 61.80 61.80 61.80 61.80 0.4K
11:50 61.75 61.75 61.75 61.75 0.2K
11:51 61.81 61.81 61.81 61.81 0.4K
11:53 61.70 61.70 61.70 61.70 0.2K
11:54 61.68 61.68 61.68 61.68 0.7K
11:55 61.24 61.24 61.24 61.24 0.6K
11:56 61.09 61.09 61.09 61.09 0.7K
11:59 60.85 60.85 60.85 60.85 0.6K
12:01 60.58 60.58 60.58 60.58 1.7K
12:17 61.62 61.62 61.62 61.62 0.4K
12:19 61.60 61.60 61.60 61.60 0.2K
12:20 61.41 61.41 61.41 61.41 0.7K
12:21 61.34 61.34 61.34 61.34 3.5K
12:29 61.40 61.40 61.40 61.40 1.2K
12:30 61.27 61.27 61.27 61.27 1.3K
12:38 60.85 60.85 60.85 60.85 1.1K
12:45 60.81 60.81 60.81 60.81 1.9K
12:48 60.41 60.41 60.41 60.41 0.3K
12:49 60.58 60.58 60.46 60.46 1.0K
12:50 60.60 60.60 60.60 60.60 4.0K
12:53 60.61 60.61 60.61 60.61 1.1K
12:54 61.00 61.00 61.00 61.00 1.2K
12:55 60.59 60.59 60.59 60.59 5.4K
13:10 60.41 60.41 60.41 60.41 4.1K
13:14 60.00 60.00 60.00 60.00 0.7K
13:15 60.16 60.16 60.16 60.16 0.2K
13:16 60.01 60.01 60.01 60.01 6.4K
13:20 60.32 60.45 60.32 60.45 40.9K
13:21 60.22 60.22 60.22 60.22 0.6K
13:23 60.47 60.47 60.47 60.47 5.8K
13:26 59.55 59.55 59.55 59.55 1.6K
13:27 59.55 59.55 59.55 59.55 9.2K
13:31 59.53 59.53 59.53 59.53 0.2K
13:32 59.01 59.01 59.01 59.01 3.9K
13:34 59.53 59.53 59.50 59.50 0.7K
13:35 59.68 59.79 59.60 59.60 1.6K
13:37 60.12 60.12 60.05 60.05 4.6K
13:38 59.95 59.95 59.95 59.95 8.3K
13:40 59.82 59.82 59.82 59.82 0.8K
13:43 60.17 60.17 60.17 60.17 1.4K
13:48 59.57 59.57 59.57 59.57 1.5K
13:49 59.23 59.23 59.23 59.23 3.2K
13:50 58.86 58.86 58.86 58.86 0.1K
13:51 58.88 58.88 58.60 58.67 5.9K
13:52 58.23 58.36 58.23 58.36 6.4K
13:53 58.62 58.62 58.11 58.11 30.6K
13:54 58.00 58.00 57.89 57.89 2.5K
13:55 58.00 58.20 58.00 58.00 3.5K
13:56 58.01 58.01 58.01 58.01 2.7K
13:57 57.74 57.84 57.74 57.84 1.3K
13:58 57.58 57.58 57.58 57.58 0.2K
13:59 57.58 57.58 57.58 57.58 0.4K
14:00 57.96 58.40 57.96 58.21 3.3K
14:01 58.40 58.40 58.40 58.40 0.6K
14:02 58.34 58.34 58.34 58.34 0.2K
14:03 58.15 58.15 58.15 58.15 0.7K
14:04 58.34 58.34 58.34 58.34 1.1K
14:06 58.21 58.21 57.53 57.53 1.2K
14:07 57.51 57.51 57.51 57.51 1.4K
14:09 57.75 57.75 57.75 57.75 1.9K
14:11 57.21 57.36 57.21 57.36 6.2K
14:14 56.77 56.77 56.77 56.77 7.3K
14:16 56.46 56.46 56.46 56.46 1.3K
14:17 56.91 56.91 56.91 56.91 0.6K
14:18 56.48 56.48 56.47 56.47 1.1K
14:19 56.51 56.84 56.51 56.84 1.1K
14:21 57.22 57.43 57.22 57.43 1.5K
14:22 57.42 57.42 57.42 57.42 0.9K
14:23 57.76 57.76 57.54 57.54 2.4K
14:26 57.56 57.59 57.46 57.59 0.7K
14:27 57.59 57.59 57.59 57.59 0.7K
14:28 57.59 57.59 57.59 57.59 1.5K
14:30 57.85 57.85 57.66 57.66 1.3K
14:32 58.02 58.02 58.02 58.02 0.3K
14:34 58.16 58.16 58.16 58.16 0.3K
14:35 58.32 58.32 58.32 58.32 0.6K
14:36 58.42 58.42 58.24 58.24 1.4K
14:38 58.25 58.25 58.25 58.25 1.6K
14:40 58.54 58.54 58.54 58.54 0.5K
14:42 58.66 58.66 58.66 58.66 2.3K
14:43 58.65 58.65 58.65 58.65 0.6K
14:45 58.55 58.55 58.55 58.55 0.6K
14:47 58.94 58.94 58.94 58.94 0.5K
14:49 58.63 58.63 58.27 58.27 1.4K
14:50 58.24 58.24 58.24 58.24 0.8K
14:54 57.61 57.61 57.52 57.58 1.3K
14:55 57.65 57.65 57.65 57.65 0.6K
14:56 57.73 57.73 57.73 57.73 1.9K
14:57 57.69 57.69 57.50 57.50 0.6K
14:58 57.49 57.49 57.49 57.49 0.5K
15:00 58.00 58.00 58.00 58.00 0.1K
15:01 58.06 58.06 58.06 58.06 0.3K
15:02 58.17 58.17 58.17 58.17 0.2K
15:03 58.05 58.07 57.91 57.91 1.3K
15:05 58.37 58.37 58.37 58.37 30.9K
15:06 58.26 58.28 58.26 58.28 1.6K
15:07 58.36 58.36 58.36 58.36 1.1K
15:09 58.06 58.06 58.06 58.06 1.1K
15:11 58.08 58.08 58.08 58.08 0.2K
15:12 58.04 58.04 57.80 57.80 0.6K
15:15 57.62 57.62 57.62 57.62 4.1K
15:16 57.60 57.60 57.60 57.60 0.3K
15:17 57.83 57.83 57.72 57.72 0.7K
15:18 57.84 57.84 57.84 57.84 0.3K
15:20 57.83 57.83 57.83 57.83 1.0K
15:21 57.83 57.83 57.34 57.34 1.1K
15:22 57.70 57.70 57.70 57.70 1.0K
15:25 57.54 57.63 57.54 57.63 4.0K
15:26 57.48 57.48 57.41 57.41 2.1K
15:27 57.41 57.41 57.39 57.39 0.5K
15:28 57.55 57.55 57.55 57.55 1.1K
15:30 57.62 57.62 57.62 57.62 1.3K
15:33 57.26 57.38 57.26 57.38 0.7K
15:34 57.16 57.16 57.16 57.16 4.8K
15:39 56.97 56.97 56.97 56.97 2.2K
15:41 57.01 57.05 57.01 57.05 0.7K
15:43 57.21 57.21 57.21 57.21 2.3K
15:44 57.12 57.12 57.12 57.12 1.0K
15:45 57.01 57.01 57.01 57.01 0.4K
15:46 56.98 56.98 56.75 56.75 4.6K
15:47 56.69 56.69 56.69 56.69 0.9K
15:48 56.87 56.87 56.87 56.87 0.4K
15:49 56.71 56.71 56.71 56.71 0.5K
15:50 57.04 57.04 57.04 57.04 0.9K
15:51 56.83 56.83 56.50 56.50 2.8K
15:52 56.16 56.24 56.16 56.20 3.2K
15:53 56.11 56.11 56.01 56.01 0.9K
15:54 56.02 56.10 55.84 55.99 33.6K
15:55 55.69 55.92 55.69 55.92 0.6K
15:56 56.25 56.41 56.25 56.41 1.2K
15:57 56.38 56.38 56.38 56.38 0.2K
15:58 56.38 56.38 56.38 56.38 0.4K
15:59 56.42 56.59 56.42 56.59 36.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available