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 66.45 66.45 64.31 64.73 169.6K
09:31 64.50 64.50 62.39 62.41 15.7K
09:32 62.50 63.48 62.50 63.35 8.5K
09:33 63.73 64.35 63.30 63.30 5.4K
09:34 63.06 64.66 63.06 64.66 3.6K
09:35 63.69 63.69 62.08 62.17 19.7K
09:36 62.15 62.36 61.85 62.08 11.6K
09:37 61.63 61.63 61.31 61.55 6.0K
09:38 62.07 62.07 60.99 60.99 12.6K
09:39 60.72 60.99 60.67 60.94 6.9K
09:40 61.00 61.12 60.83 60.83 6.8K
09:41 60.53 61.13 60.31 60.85 8.6K
09:42 60.74 61.07 60.74 60.98 5.4K
09:43 61.84 62.20 61.84 62.05 8.1K
09:44 62.18 62.42 62.18 62.42 6.6K
09:45 62.56 62.71 61.00 61.00 8.7K
09:46 60.98 61.32 60.92 61.32 2.8K
09:47 61.46 61.46 61.32 61.32 4.8K
09:48 61.33 61.33 61.00 61.00 10.9K
09:49 61.47 61.65 61.47 61.65 2.2K
09:50 61.65 61.65 61.22 61.22 3.4K
09:51 61.14 61.26 61.14 61.16 2.3K
09:52 61.05 61.05 61.00 61.00 3.2K
09:53 61.00 61.21 61.00 61.21 1.6K
09:54 61.26 61.26 61.23 61.23 2.3K
09:55 61.52 61.52 61.15 61.15 2.5K
09:56 61.40 61.49 60.92 60.92 4.6K
09:57 60.85 60.85 60.63 60.79 4.0K
09:58 60.90 60.99 60.84 60.99 4.5K
09:59 60.94 60.96 60.64 60.64 4.6K
10:00 60.64 60.70 60.61 60.70 4.3K
10:01 61.34 61.34 61.34 61.34 1.2K
10:02 61.08 61.30 61.08 61.30 5.2K
10:03 61.18 61.18 61.18 61.18 0.7K
10:04 61.50 61.50 61.50 61.50 1.8K
10:05 61.68 61.85 61.68 61.85 8.5K
10:06 62.24 62.25 62.17 62.17 2.6K
10:07 62.13 62.13 62.13 62.13 6.1K
10:10 61.88 61.88 61.84 61.84 2.6K
10:11 61.42 61.42 61.42 61.42 2.8K
10:12 61.24 61.26 61.24 61.26 1.0K
10:13 61.51 61.51 61.51 61.51 1.1K
10:14 61.62 61.62 61.48 61.48 1.3K
10:15 61.50 61.50 61.47 61.47 0.8K
10:16 61.31 61.31 61.31 61.31 2.3K
10:17 60.73 60.90 60.73 60.90 2.0K
10:18 60.88 61.17 60.88 61.17 1.6K
10:19 61.13 61.13 61.13 61.13 0.7K
10:20 60.73 60.73 60.42 60.42 3.0K
10:21 60.20 60.20 60.01 60.01 4.5K
10:22 59.99 60.06 59.96 60.06 3.4K
10:23 60.06 60.07 59.82 59.82 2.9K
10:24 59.87 59.87 59.81 59.82 1.1K
10:25 59.97 59.97 59.83 59.86 4.5K
10:26 59.86 59.86 59.75 59.75 2.9K
10:27 59.76 60.14 59.76 60.14 1.6K
10:28 60.29 60.29 60.29 60.29 0.8K
10:29 60.44 60.44 60.44 60.44 3.0K
10:30 60.31 60.31 60.31 60.31 1.3K
10:31 59.96 59.96 59.96 59.96 1.7K
10:32 59.76 59.76 59.76 59.76 1.6K
10:33 59.76 59.76 59.76 59.76 1.9K
10:34 59.75 59.86 59.35 59.66 7.1K
10:35 59.72 59.84 59.67 59.67 0.8K
10:36 59.66 60.08 59.59 60.07 2.7K
10:37 60.10 60.10 59.94 60.08 1.7K
10:38 60.09 60.48 60.09 60.48 1.9K
10:39 60.59 60.71 60.59 60.70 2.0K
10:40 60.55 60.55 60.55 60.55 0.7K
10:41 60.43 60.43 60.10 60.10 6.7K
10:42 59.72 59.72 59.72 59.72 0.8K
10:43 59.63 59.63 59.63 59.63 1.8K
10:44 59.74 59.74 59.74 59.74 3.9K
10:45 59.28 59.48 59.28 59.48 5.1K
10:46 59.40 59.40 59.32 59.32 3.1K
10:47 59.00 59.00 58.84 58.90 5.3K
10:48 59.00 59.03 58.93 59.03 5.5K
10:49 58.80 58.94 58.80 58.94 2.2K
10:50 58.80 58.80 58.43 58.43 4.2K
10:51 58.82 58.82 58.82 58.82 0.2K
10:52 58.81 58.85 58.81 58.85 4.3K
10:56 60.02 60.02 59.92 59.92 4.7K
10:57 59.95 59.95 59.95 59.95 2.2K
10:59 60.00 60.39 60.00 60.39 1.0K
11:00 60.39 60.59 60.39 60.59 2.9K
11:01 60.35 60.35 60.07 60.07 4.9K
11:04 60.02 60.02 60.02 60.02 0.9K
11:05 59.17 59.17 59.17 59.17 3.0K
11:08 59.05 59.07 59.05 59.07 2.0K
11:09 59.02 59.50 59.02 59.45 2.6K
11:11 59.36 59.36 59.34 59.34 1.8K
11:12 59.10 59.10 59.10 59.10 0.2K
11:13 59.28 59.28 59.28 59.28 1.3K
11:14 59.51 59.51 59.46 59.46 1.4K
11:15 59.45 59.45 59.45 59.45 0.4K
11:16 59.63 59.63 59.63 59.63 0.9K
11:17 59.65 59.65 59.65 59.65 4.2K
11:21 59.52 59.83 59.52 59.83 1.0K
11:22 59.88 59.88 59.79 59.84 2.9K
11:23 59.74 59.74 59.74 59.74 0.4K
11:24 59.58 59.58 59.58 59.58 3.1K
11:30 59.84 59.84 59.84 59.84 1.4K
11:31 60.19 60.19 60.19 60.19 1.1K
11:32 60.27 60.41 60.27 60.41 3.8K
11:33 60.41 60.41 60.40 60.40 1.3K
11:34 60.20 60.20 60.20 60.20 2.6K
11:36 60.08 60.08 60.01 60.01 1.8K
11:37 59.94 59.94 59.77 59.77 1.9K
11:38 59.47 59.47 59.47 59.47 3.5K
11:44 59.74 59.74 59.74 59.74 0.8K
11:47 59.99 59.99 59.99 59.99 2.3K
11:48 59.77 59.98 59.77 59.98 0.8K
11:50 60.14 60.14 60.14 60.14 2.5K
11:53 60.14 60.14 60.14 60.14 0.5K
11:54 60.41 60.41 60.41 60.41 1.1K
11:55 60.30 60.30 60.30 60.30 0.6K
11:56 60.00 60.01 60.00 60.01 7.5K
11:57 60.06 60.13 60.06 60.10 5.0K
11:59 59.93 59.93 59.93 59.93 1.5K
12:01 60.17 60.17 60.17 60.17 2.6K
12:08 60.34 60.34 60.25 60.25 1.5K
12:12 60.06 60.06 60.06 60.06 2.3K
12:13 59.99 59.99 59.99 59.99 0.9K
12:14 59.97 59.97 59.91 59.93 2.4K
12:18 60.28 60.28 60.12 60.12 1.1K
12:20 60.20 60.20 60.20 60.20 1.6K
12:22 60.11 60.11 60.11 60.11 0.6K
12:24 60.09 60.09 60.09 60.09 3.2K
12:29 59.96 59.96 59.96 59.96 1.0K
12:30 59.82 59.82 59.60 59.60 4.1K
12:32 59.29 59.29 59.27 59.27 0.6K
12:33 59.26 59.26 59.26 59.26 0.6K
12:34 59.10 59.10 59.10 59.10 0.8K
12:35 59.35 59.35 59.35 59.35 0.7K
12:37 59.42 59.42 59.42 59.42 1.0K
12:40 59.30 59.30 59.30 59.30 0.2K
12:41 59.41 59.41 59.41 59.41 0.7K
12:43 59.44 59.44 59.44 59.44 2.4K
12:45 58.85 58.85 58.85 58.85 1.1K
12:46 58.92 58.92 58.92 58.92 1.5K
12:52 59.23 59.23 59.23 59.23 1.3K
13:00 59.38 59.38 59.38 59.38 0.7K
13:02 59.46 59.46 59.46 59.46 1.6K
13:03 59.56 59.56 59.56 59.56 0.7K
13:05 59.75 59.75 59.68 59.68 2.0K
13:11 59.89 59.89 59.89 59.89 1.6K
13:15 59.55 59.55 59.55 59.55 0.8K
13:17 59.22 59.22 59.22 59.22 0.2K
13:18 59.07 59.07 59.07 59.07 2.2K
13:20 59.07 59.07 59.07 59.07 1.5K
13:21 59.26 59.26 59.26 59.26 1.8K
13:25 59.35 59.35 59.35 59.35 1.4K
13:26 59.28 59.28 59.28 59.28 1.3K
13:30 59.52 59.52 59.52 59.52 1.3K
13:32 59.43 59.43 59.43 59.43 1.4K
13:38 59.35 59.35 59.35 59.35 1.3K
13:46 59.45 59.45 59.35 59.35 1.5K
13:47 59.50 59.50 59.50 59.50 0.7K
13:50 59.43 59.43 59.43 59.43 0.3K
13:51 59.13 59.13 59.13 59.13 0.9K
13:53 59.35 59.35 59.35 59.35 0.4K
13:56 59.32 59.32 59.32 59.32 0.8K
13:58 59.52 59.52 59.52 59.52 3.8K
14:03 60.28 60.28 60.28 60.28 0.7K
14:06 59.91 59.91 59.91 59.91 0.2K
14:07 60.08 60.08 60.08 60.08 1.5K
14:09 60.31 60.31 60.28 60.28 1.1K
14:10 60.19 60.19 60.19 60.19 1.0K
14:12 60.32 60.32 60.06 60.06 1.1K
14:13 60.10 60.21 60.10 60.21 3.6K
14:14 60.14 60.14 60.09 60.09 1.3K
14:15 60.02 60.02 60.02 60.02 2.7K
14:16 59.87 59.87 59.86 59.87 1.4K
14:18 59.87 59.95 59.84 59.95 2.5K
14:19 59.76 59.76 59.76 59.76 1.2K
14:20 59.99 60.01 59.99 60.01 0.7K
14:22 59.93 59.93 59.93 59.93 1.1K
14:24 59.69 59.69 59.69 59.69 0.1K
14:25 59.76 59.76 59.75 59.75 0.7K
14:26 59.70 59.70 59.70 59.70 0.6K
14:28 59.60 59.60 59.48 59.48 0.7K
14:30 59.65 59.69 59.65 59.69 2.0K
14:34 59.68 59.68 59.68 59.68 0.4K
14:35 59.51 59.51 59.51 59.51 1.5K
14:38 59.43 59.43 59.43 59.43 1.8K
14:44 59.49 59.49 59.49 59.49 3.0K
14:48 59.52 59.52 59.52 59.52 1.0K
14:51 59.49 59.49 59.49 59.49 1.1K
14:56 59.33 59.33 59.32 59.32 2.0K
14:58 59.36 59.36 59.36 59.36 1.6K
14:59 59.25 59.25 59.25 59.25 0.3K
15:00 59.49 59.58 59.49 59.58 0.3K
15:01 59.47 59.47 59.47 59.47 1.8K
15:05 59.35 59.35 59.35 59.35 1.6K
15:08 59.51 59.51 59.51 59.50 1.3K
15:10 59.36 59.48 59.36 59.48 2.5K
15:11 59.36 59.36 59.36 59.36 2.0K
15:15 59.34 59.34 59.34 59.34 0.9K
15:18 59.45 59.47 59.34 59.47 2.6K
15:20 59.52 59.52 59.52 59.52 1.0K
15:21 59.53 59.53 59.53 59.53 0.2K
15:23 59.70 59.70 59.70 59.70 1.5K
15:26 59.53 59.57 59.53 59.57 3.5K
15:28 59.46 59.57 59.46 59.57 0.5K
15:29 59.49 59.49 59.49 59.49 0.1K
15:30 59.50 59.53 59.49 59.49 2.5K
15:33 59.98 59.98 59.98 59.98 0.7K
15:34 59.95 60.03 59.95 60.03 0.9K
15:35 60.01 60.01 59.90 59.90 3.1K
15:36 59.84 59.84 59.84 59.84 0.4K
15:37 59.64 59.64 59.64 59.64 1.3K
15:40 59.74 59.77 59.74 59.77 1.3K
15:41 59.83 59.83 59.79 59.79 1.0K
15:42 59.69 59.69 59.48 59.48 1.4K
15:43 59.32 59.32 59.32 59.32 0.5K
15:44 59.58 59.58 59.58 59.58 0.9K
15:45 59.36 59.36 59.29 59.29 1.3K
15:47 59.28 59.28 59.28 59.28 0.7K
15:48 59.41 59.41 59.41 59.41 0.2K
15:49 59.36 59.36 59.36 59.36 0.7K
15:50 59.19 59.19 58.90 58.91 3.3K
15:51 58.93 58.95 58.93 58.95 2.8K
15:53 59.15 59.15 59.15 59.15 3.0K
15:55 59.26 59.27 59.26 59.27 1.5K
15:56 59.71 59.79 59.71 59.79 0.6K
15:57 59.79 59.85 59.72 59.72 7.2K
15:59 59.55 59.86 59.55 59.79 372.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available