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 52.93 53.73 52.53 52.78 303.9K
09:31 53.37 53.84 53.17 53.70 12.7K
09:32 54.45 57.14 54.44 56.81 17.6K
09:33 57.21 57.36 56.33 57.05 39.0K
09:34 56.82 56.83 55.66 56.40 21.6K
09:35 56.99 58.22 56.99 58.22 15.7K
09:36 57.84 59.20 57.84 58.05 22.2K
09:37 58.20 59.28 58.07 58.77 17.3K
09:38 58.47 58.47 56.99 57.29 6.8K
09:39 56.86 57.06 56.81 57.04 7.4K
09:40 57.10 57.61 57.10 57.61 3.7K
09:41 57.52 57.76 57.39 57.76 5.1K
09:42 57.94 58.04 57.94 57.98 6.1K
09:43 57.04 57.04 55.70 55.70 8.4K
09:44 55.72 55.83 55.21 55.70 9.2K
09:45 55.68 55.68 55.00 55.00 8.6K
09:46 55.23 55.89 55.07 55.89 4.4K
09:47 55.89 55.89 55.88 55.88 2.2K
09:48 55.50 55.59 55.49 55.51 5.5K
09:49 55.00 56.68 54.92 56.68 9.7K
09:50 56.67 57.66 56.67 57.37 12.8K
09:51 57.49 57.63 57.49 57.51 4.8K
09:52 56.62 56.62 55.52 56.00 5.9K
09:53 56.55 57.09 56.55 56.86 2.7K
09:54 56.75 56.92 56.75 56.92 3.3K
09:55 57.60 58.00 57.14 57.83 12.4K
09:56 57.70 57.70 57.61 57.61 6.3K
09:57 57.63 57.80 57.63 57.80 1.8K
09:58 57.27 57.68 57.27 57.68 6.8K
09:59 57.66 58.29 57.66 58.29 3.8K
10:00 58.47 59.25 58.47 59.03 15.0K
10:01 58.68 58.68 58.32 58.51 4.9K
10:02 59.10 59.74 59.10 59.72 10.1K
10:03 59.73 60.49 59.73 60.49 10.9K
10:04 60.10 60.54 59.87 60.35 8.2K
10:05 60.43 60.43 58.98 58.98 9.5K
10:06 58.54 58.68 58.54 58.68 2.6K
10:07 59.32 59.83 59.29 59.29 5.0K
10:09 59.33 59.33 59.27 59.27 4.3K
10:10 58.65 58.65 58.30 58.41 5.5K
10:11 58.47 58.98 58.47 58.98 1.0K
10:12 58.94 59.91 58.94 59.91 3.5K
10:13 59.89 59.89 59.49 59.49 1.9K
10:14 59.22 59.22 58.54 58.65 5.7K
10:15 58.90 58.90 58.90 58.90 0.5K
10:16 58.44 58.44 57.88 58.30 4.5K
10:17 59.09 59.62 59.09 59.62 4.6K
10:18 59.54 59.85 59.54 59.64 6.3K
10:19 59.62 59.90 59.62 59.78 5.8K
10:20 59.32 59.44 59.14 59.15 4.2K
10:21 58.97 58.97 58.88 58.88 0.4K
10:22 58.85 58.85 58.61 58.61 3.7K
10:24 59.16 59.16 59.13 59.13 1.0K
10:25 59.24 59.24 58.94 58.94 4.7K
10:26 58.96 58.96 58.96 58.96 1.9K
10:27 59.20 59.31 59.20 59.24 2.2K
10:28 59.04 59.04 59.04 59.04 1.1K
10:29 59.04 59.85 59.04 59.85 2.6K
10:30 59.79 60.53 59.79 59.87 10.5K
10:31 59.73 59.73 59.72 59.72 0.8K
10:32 59.79 60.29 59.79 60.29 2.0K
10:33 60.09 60.09 60.09 60.09 0.6K
10:34 59.25 59.25 59.25 59.25 0.2K
10:35 59.77 59.78 59.67 59.78 1.4K
10:36 59.25 59.25 59.11 59.11 1.6K
10:37 59.03 59.05 59.03 59.05 1.9K
10:38 59.09 59.10 59.09 59.10 2.3K
10:39 59.23 59.23 59.09 59.09 3.4K
10:41 58.67 58.72 58.38 58.38 3.0K
10:42 58.23 58.23 58.23 58.23 1.0K
10:43 58.55 58.55 58.55 58.55 6.2K
10:45 58.36 58.36 58.36 58.36 2.3K
10:46 57.59 57.59 57.35 57.43 6.1K
10:47 57.34 57.36 57.20 57.23 2.4K
10:48 57.21 57.44 57.21 57.44 2.3K
10:50 57.54 57.54 57.54 57.54 3.3K
10:51 56.66 56.66 56.66 56.66 0.8K
10:52 56.63 56.63 56.21 56.38 3.7K
10:53 56.22 56.40 56.02 56.02 5.5K
10:54 56.24 56.38 56.20 56.20 7.4K
10:55 55.79 55.87 55.79 55.79 5.0K
10:56 55.80 55.80 55.28 55.44 7.8K
10:57 55.42 55.78 55.42 55.78 4.1K
10:58 55.63 56.02 55.63 56.02 2.2K
10:59 55.91 55.91 55.65 55.74 6.5K
11:00 56.05 56.85 56.05 56.77 2.9K
11:01 56.75 57.42 56.53 57.40 6.3K
11:02 56.88 57.10 56.75 56.75 1.8K
11:03 56.43 56.51 56.43 56.51 1.3K
11:04 56.45 56.50 56.45 56.50 2.1K
11:05 56.54 56.83 56.54 56.72 2.0K
11:07 56.69 56.69 56.69 56.69 0.9K
11:08 56.32 56.32 56.32 56.32 0.6K
11:09 56.28 56.31 55.93 55.93 2.4K
11:10 55.62 55.62 55.62 55.62 1.9K
11:11 55.56 55.56 55.31 55.34 5.3K
11:12 55.29 55.29 54.84 54.89 15.9K
11:13 54.87 54.87 54.73 54.81 3.9K
11:14 54.91 54.91 54.91 54.91 1.7K
11:15 55.12 55.12 54.96 54.96 5.2K
11:16 54.78 55.65 54.78 55.65 7.1K
11:17 55.56 55.56 55.56 55.56 0.9K
11:18 55.88 55.88 55.40 55.49 2.5K
11:19 55.67 55.67 55.54 55.59 2.2K
11:20 55.59 55.67 55.59 55.67 2.7K
11:21 55.47 55.47 55.45 55.45 4.6K
11:22 55.47 55.47 55.45 55.45 1.6K
11:24 55.24 55.24 55.24 55.24 2.3K
11:25 55.15 55.15 54.75 54.75 1.1K
11:26 54.80 54.91 54.80 54.91 3.0K
11:27 54.79 54.79 54.79 54.79 0.5K
11:28 55.03 55.22 55.03 55.22 1.6K
11:29 55.20 55.29 55.06 55.12 3.6K
11:32 55.12 55.12 55.12 55.12 3.3K
11:35 55.22 55.22 54.98 54.98 0.7K
11:36 54.89 54.89 54.89 54.89 2.1K
11:37 54.81 54.81 54.81 54.81 1.3K
11:38 54.92 55.42 54.92 55.42 1.3K
11:40 55.16 55.16 55.16 55.16 1.0K
11:42 55.04 55.17 55.04 55.09 11.0K
11:44 55.13 55.13 55.13 55.13 2.5K
11:50 55.78 55.98 55.78 55.97 2.3K
11:51 55.96 56.23 55.96 56.23 2.6K
11:52 56.82 56.90 56.82 56.90 3.7K
11:54 57.09 57.09 57.09 57.09 1.2K
11:55 56.87 56.87 56.87 56.87 2.7K
11:56 56.82 56.82 56.82 56.82 0.5K
11:57 56.76 57.23 56.76 57.23 3.4K
11:58 57.23 57.27 57.23 57.27 6.3K
12:00 57.50 57.62 57.46 57.62 3.4K
12:01 57.21 57.21 57.21 57.21 0.1K
12:02 57.23 57.23 57.23 57.23 1.6K
12:05 56.15 56.26 56.15 56.26 1.4K
12:06 56.45 56.45 56.31 56.31 0.3K
12:07 56.70 56.70 56.70 56.70 6.8K
12:08 56.66 56.66 56.66 56.66 0.9K
12:09 57.03 57.03 57.01 57.01 1.3K
12:11 56.59 56.59 56.59 56.59 1.0K
12:13 56.96 56.96 56.96 56.96 0.5K
12:14 57.15 57.46 57.15 57.46 3.0K
12:16 57.51 57.51 57.51 57.51 1.2K
12:17 57.74 57.75 57.69 57.69 5.0K
12:18 56.91 56.91 56.91 56.91 0.2K
12:19 56.84 56.84 56.84 56.84 0.3K
12:20 56.74 56.82 56.68 56.82 1.1K
12:21 56.90 56.90 56.90 56.90 0.3K
12:22 56.55 56.55 56.55 56.55 0.1K
12:23 56.59 56.59 56.59 56.59 1.1K
12:26 56.14 56.14 56.14 56.14 5.7K
12:27 56.00 56.03 56.00 56.03 3.8K
12:28 56.00 56.00 56.00 56.00 4.5K
12:30 55.94 56.15 55.94 56.15 1.7K
12:31 55.89 55.89 55.89 55.89 1.0K
12:33 55.98 55.98 55.98 55.98 4.1K
12:34 56.44 56.44 56.44 56.44 3.6K
12:37 56.46 56.46 56.46 56.46 5.7K
12:38 56.10 56.10 56.01 56.01 9.2K
12:40 55.22 55.22 55.22 55.22 4.1K
12:41 55.11 55.11 54.90 54.90 7.5K
12:42 54.89 54.89 54.63 54.63 2.8K
12:44 54.51 54.63 54.51 54.63 9.2K
12:48 55.28 55.28 55.28 55.28 0.4K
12:49 55.74 55.74 55.74 55.74 2.0K
12:50 56.11 56.11 56.11 56.11 1.1K
12:51 56.17 56.17 56.17 56.17 1.9K
12:52 56.11 56.11 56.11 56.11 0.8K
12:53 56.04 56.21 56.04 56.21 1.0K
12:54 56.44 56.45 56.27 56.45 1.5K
12:55 56.36 56.37 56.36 56.37 2.3K
12:57 55.85 55.85 55.85 55.85 0.9K
12:59 55.72 55.72 55.72 55.72 0.9K
13:00 56.29 56.29 56.29 56.29 1.3K
13:01 56.48 56.48 56.48 56.48 1.2K
13:02 56.56 56.56 56.25 56.25 8.5K
13:04 56.42 56.42 56.42 56.42 1.4K
13:08 56.09 56.09 56.09 56.09 0.8K
13:10 56.27 56.27 55.71 55.71 3.9K
13:12 55.67 55.67 55.67 55.67 1.8K
13:15 56.12 56.12 56.12 56.12 1.3K
13:17 56.13 56.13 56.13 56.13 2.5K
13:21 56.18 56.48 56.18 56.40 3.3K
13:22 56.30 56.38 56.11 56.11 5.0K
13:27 55.30 55.39 55.28 55.28 3.1K
13:29 55.48 55.48 55.42 55.42 2.2K
13:30 55.53 55.53 55.53 55.53 0.4K
13:31 55.47 55.47 55.38 55.38 1.1K
13:33 55.50 55.50 55.50 55.50 3.4K
13:38 55.27 55.81 55.27 55.81 1.9K
13:41 55.89 55.89 55.89 55.89 1.7K
13:42 55.95 55.95 55.95 55.95 0.3K
13:45 55.95 55.95 55.95 55.95 1.4K
13:48 56.22 56.22 56.21 56.21 0.4K
13:49 56.50 56.68 56.50 56.53 7.0K
13:50 56.43 56.43 56.43 56.43 4.3K
13:52 56.35 56.35 56.35 56.35 1.2K
13:54 56.31 56.38 56.31 56.38 1.3K
14:02 55.80 55.80 55.79 55.79 0.6K
14:04 55.91 55.91 55.91 55.91 0.9K
14:07 55.51 55.51 55.51 55.51 3.6K
14:10 55.16 55.16 55.16 55.16 2.9K
14:12 54.78 54.85 54.60 54.60 1.5K
14:13 54.67 54.70 54.19 54.26 7.7K
14:14 54.24 54.24 54.24 54.24 2.2K
14:16 54.00 54.23 54.00 54.05 5.0K
14:17 54.13 54.13 54.12 54.12 1.1K
14:18 54.13 54.13 54.13 54.13 0.8K
14:19 54.14 54.21 54.09 54.10 2.6K
14:20 54.24 54.34 54.24 54.33 0.9K
14:21 54.38 54.38 54.18 54.18 1.2K
14:22 54.27 54.27 54.15 54.15 1.0K
14:23 54.00 54.04 54.00 54.04 7.9K
14:24 54.07 54.07 54.07 54.07 5.5K
14:25 53.99 53.99 53.99 53.99 2.1K
14:27 54.38 54.38 54.38 54.38 0.3K
14:28 54.35 54.50 54.35 54.50 1.2K
14:29 54.53 54.53 54.53 54.53 0.7K
14:30 54.65 54.65 54.65 54.65 1.4K
14:32 54.62 54.62 54.62 54.62 0.5K
14:33 54.70 54.70 54.70 54.70 1.2K
14:34 55.37 55.37 55.25 55.25 6.5K
14:35 55.21 55.35 55.16 55.16 1.8K
14:37 55.15 55.15 55.15 55.15 2.4K
14:44 55.35 55.35 55.35 55.35 3.3K
14:53 55.94 55.94 55.94 55.94 0.8K
14:54 55.92 55.92 55.74 55.80 3.2K
14:55 55.89 55.89 55.89 55.89 2.0K
14:57 56.04 56.04 56.04 56.04 0.5K
14:58 56.19 56.19 56.08 56.08 2.1K
15:00 56.28 56.28 56.28 56.28 0.6K
15:01 56.42 56.42 56.42 56.42 2.4K
15:06 56.28 56.37 56.28 56.28 1.5K
15:07 56.61 56.61 56.60 56.60 1.6K
15:09 56.06 56.06 56.06 56.06 1.2K
15:14 57.00 57.00 57.00 57.00 1.6K
15:15 56.70 56.70 56.70 56.70 0.8K
15:16 56.80 56.80 56.80 56.80 0.4K
15:17 56.59 56.59 56.59 56.59 0.7K
15:18 56.71 56.71 56.71 56.71 1.4K
15:21 56.88 56.88 56.82 56.82 1.0K
15:22 56.49 56.49 56.49 56.49 0.9K
15:24 56.40 56.52 56.40 56.52 0.9K
15:25 56.57 56.57 56.28 56.28 0.9K
15:27 56.13 56.13 56.03 56.03 0.7K
15:29 56.40 56.40 56.40 56.40 0.2K
15:30 56.50 56.66 56.50 56.66 1.2K
15:34 56.74 56.74 56.67 56.67 1.4K
15:37 57.10 57.24 57.10 57.14 2.4K
15:38 57.30 57.30 57.30 57.30 0.4K
15:39 57.10 57.10 56.76 56.76 3.2K
15:45 56.14 56.14 56.14 56.14 0.9K
15:47 56.15 56.15 56.15 56.15 0.5K
15:48 56.50 56.67 56.50 56.67 1.2K
15:49 56.98 57.16 56.98 57.15 3.4K
15:51 57.16 57.16 57.16 57.16 2.1K
15:52 57.50 57.67 57.38 57.38 3.6K
15:53 57.50 57.50 57.47 57.47 1.3K
15:54 57.53 57.53 57.53 57.53 3.5K
15:55 57.65 57.86 57.65 57.86 4.0K
15:57 57.64 57.83 57.64 57.83 1.4K
15:58 57.84 57.84 57.52 57.60 1.7K
15:59 57.42 57.53 57.34 57.34 24.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available