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 55.77 56.47 55.77 56.47 130.1K
09:31 56.88 57.22 56.88 57.08 5.3K
09:32 56.45 56.68 56.45 56.68 2.9K
09:33 56.66 56.85 56.66 56.77 6.2K
09:34 56.12 56.58 56.12 56.40 8.0K
09:35 56.38 56.57 56.10 56.13 5.2K
09:36 56.19 56.43 56.13 56.43 9.1K
09:37 56.36 56.55 56.36 56.49 4.1K
09:38 56.21 56.21 55.59 55.59 7.0K
09:39 55.59 55.98 55.52 55.75 8.4K
09:40 55.90 55.90 55.25 55.29 10.2K
09:41 55.44 55.57 55.44 55.57 4.7K
09:42 55.47 55.57 55.47 55.57 3.7K
09:43 55.58 55.69 55.58 55.69 1.4K
09:44 55.81 55.81 55.60 55.60 15.1K
09:45 55.11 55.33 55.11 55.33 2.3K
09:46 55.33 55.50 55.33 55.46 9.6K
09:47 55.51 55.51 55.35 55.36 3.2K
09:48 55.33 55.37 55.33 55.37 3.1K
09:49 55.30 55.30 55.30 55.30 2.3K
09:50 55.71 56.08 55.71 56.08 6.4K
09:51 56.16 56.38 56.13 56.32 8.4K
09:52 56.23 56.33 56.22 56.33 3.6K
09:53 56.35 56.35 56.07 56.30 6.6K
09:54 56.14 56.34 56.14 56.24 6.4K
09:55 56.01 56.23 56.01 56.23 2.1K
09:56 56.09 56.09 56.09 56.09 2.0K
09:57 56.15 56.15 56.15 56.15 3.3K
09:58 56.22 56.50 56.22 56.43 3.3K
09:59 56.45 56.45 56.45 56.45 1.2K
10:00 56.63 56.63 56.40 56.40 3.4K
10:02 56.44 56.44 56.44 56.44 1.1K
10:03 56.48 56.48 56.48 56.48 1.2K
10:04 56.53 56.53 56.42 56.42 2.7K
10:05 56.11 56.18 56.11 56.18 2.6K
10:06 55.99 55.99 55.99 55.99 3.2K
10:07 55.90 55.90 55.90 55.90 0.1K
10:08 55.89 55.89 55.89 55.89 1.8K
10:09 55.87 55.87 55.67 55.67 4.1K
10:11 55.74 55.74 55.74 55.74 0.2K
10:12 55.89 55.95 55.76 55.76 5.3K
10:13 55.75 55.75 55.75 55.75 1.9K
10:15 55.97 56.03 55.97 56.03 2.1K
10:17 56.15 56.30 56.15 56.30 1.6K
10:18 56.51 56.51 56.51 56.51 4.3K
10:21 56.59 56.59 56.53 56.53 1.5K
10:22 56.16 56.72 56.16 56.72 1.0K
10:23 56.58 56.62 56.57 56.62 4.1K
10:27 56.19 56.19 56.19 56.19 1.9K
10:28 56.14 56.14 56.14 56.14 1.4K
10:30 56.24 56.24 56.20 56.20 3.4K
10:34 56.44 56.60 56.29 56.29 5.4K
10:35 56.38 56.38 56.38 56.38 2.9K
10:36 56.04 56.04 56.04 56.04 1.4K
10:37 56.01 56.01 56.01 56.01 2.1K
10:38 56.23 56.23 56.09 56.09 0.7K
10:40 56.21 56.21 56.21 56.21 1.5K
10:41 56.12 56.12 56.12 56.12 0.2K
10:42 56.21 56.21 56.21 56.21 2.6K
10:45 55.90 55.90 55.90 55.90 2.7K
10:46 55.82 55.82 55.60 55.60 6.9K
10:47 55.63 55.63 55.63 55.63 0.2K
10:48 55.63 55.63 55.63 55.63 3.7K
10:49 55.59 55.59 55.50 55.50 4.2K
10:50 55.50 55.50 55.50 55.50 0.5K
10:51 55.51 55.51 55.23 55.23 6.1K
10:52 55.21 55.40 55.21 55.35 1.4K
10:53 55.38 55.39 55.38 55.39 1.2K
10:54 55.26 55.27 55.26 55.27 1.0K
10:55 55.32 55.32 55.32 55.32 2.2K
10:56 55.15 55.15 55.13 55.13 2.8K
10:57 55.02 55.07 55.02 55.07 3.1K
10:58 55.00 55.09 54.93 55.09 5.9K
10:59 55.18 55.18 55.18 55.18 0.4K
11:00 55.17 55.17 55.17 55.17 0.9K
11:01 55.17 55.17 55.17 55.17 0.8K
11:02 55.11 55.17 55.10 55.17 7.9K
11:03 55.18 55.24 55.18 55.24 6.0K
11:05 55.25 55.25 55.25 55.25 0.7K
11:06 55.28 55.28 55.28 55.28 1.2K
11:07 55.38 55.38 55.29 55.29 2.8K
11:08 55.23 55.23 55.15 55.15 3.1K
11:10 55.06 55.10 55.01 55.10 3.2K
11:11 54.98 54.98 54.85 54.93 5.7K
11:13 54.91 54.91 54.66 54.69 5.8K
11:14 54.66 54.66 54.51 54.52 3.5K
11:15 54.51 54.51 54.40 54.42 6.0K
11:16 54.43 54.43 54.42 54.42 3.0K
11:17 54.57 54.57 54.57 54.57 1.0K
11:18 54.71 54.71 54.71 54.71 0.6K
11:19 54.93 54.93 54.93 54.93 1.9K
11:20 54.64 54.64 54.64 54.64 3.9K
11:21 54.68 54.68 54.68 54.68 2.0K
11:22 54.50 54.50 54.45 54.46 3.2K
11:23 54.53 54.55 54.51 54.51 3.9K
11:24 54.52 54.52 54.52 54.52 3.4K
11:25 54.33 54.33 54.33 54.33 2.6K
11:26 54.19 54.19 54.10 54.10 2.4K
11:27 54.10 54.15 54.02 54.15 5.0K
11:28 54.29 54.29 54.14 54.14 1.7K
11:29 54.43 54.43 54.43 54.43 3.9K
11:30 54.45 54.52 54.39 54.52 1.1K
11:31 54.54 54.54 54.45 54.45 2.1K
11:33 54.70 54.70 54.59 54.59 1.5K
11:34 54.44 54.44 54.44 54.44 0.1K
11:35 54.25 54.34 54.08 54.08 3.1K
11:37 54.25 54.25 54.08 54.14 2.0K
11:38 54.22 54.22 54.05 54.05 2.9K
11:39 54.11 54.11 54.11 54.11 0.8K
11:40 54.09 54.09 53.98 54.03 12.9K
11:44 54.10 54.10 54.10 54.10 0.4K
11:45 54.09 54.29 54.09 54.27 2.8K
11:46 54.33 54.39 54.33 54.39 2.9K
11:47 54.45 54.45 54.42 54.42 1.4K
11:48 54.50 54.50 54.50 54.50 7.4K
11:49 54.62 54.62 54.53 54.53 1.6K
11:50 54.51 54.68 54.51 54.68 2.8K
11:52 54.64 54.64 54.64 54.64 0.6K
11:53 54.81 54.81 54.81 54.81 2.8K
11:56 54.18 54.20 54.18 54.20 1.8K
11:58 54.25 54.25 54.25 54.25 0.9K
11:59 54.43 54.43 54.40 54.40 3.3K
12:00 54.19 54.19 54.19 54.19 1.9K
12:01 54.08 54.08 54.08 54.08 0.5K
12:02 54.13 54.13 54.13 54.13 0.3K
12:03 54.17 54.17 54.17 54.17 3.9K
12:05 54.22 54.22 54.22 54.22 0.6K
12:06 54.00 54.00 53.92 53.91 4.8K
12:08 53.82 53.82 53.80 53.80 1.4K
12:09 53.89 53.89 53.80 53.80 4.8K
12:10 53.87 53.87 53.87 53.87 0.7K
12:11 53.69 53.72 53.69 53.72 3.5K
12:12 53.44 53.52 53.44 53.52 6.5K
12:15 53.52 53.53 53.52 53.53 1.4K
12:16 53.49 53.49 53.49 53.49 0.9K
12:17 53.67 53.67 53.67 53.67 0.9K
12:18 53.73 53.73 53.73 53.73 0.6K
12:19 53.67 53.67 53.64 53.64 2.9K
12:21 53.52 53.52 53.52 53.52 0.2K
12:22 53.71 53.71 53.71 53.71 1.6K
12:24 53.70 53.70 53.51 53.51 7.8K
12:28 53.64 53.64 53.64 53.64 3.3K
12:30 53.51 53.51 53.40 53.40 4.2K
12:32 53.64 53.64 53.64 53.64 0.3K
12:33 53.72 53.81 53.72 53.81 0.9K
12:35 53.67 53.83 53.67 53.83 1.6K
12:36 53.69 53.70 53.69 53.70 4.9K
12:40 53.74 53.74 53.74 53.74 0.8K
12:42 53.82 53.82 53.50 53.66 5.6K
12:43 53.68 53.68 53.68 53.68 1.4K
12:47 53.71 53.71 53.71 53.71 0.3K
12:49 53.82 53.82 53.82 53.82 0.4K
12:52 54.04 54.35 54.04 54.35 2.0K
12:54 54.28 54.28 54.28 54.28 1.4K
13:01 54.10 54.10 54.10 54.10 0.4K
13:02 54.11 54.11 54.11 54.11 0.5K
13:06 54.24 54.24 54.24 54.24 0.6K
13:08 54.24 54.24 54.15 54.15 0.4K
13:09 54.15 54.15 54.15 54.15 0.6K
13:14 54.29 54.31 54.29 54.31 0.7K
13:16 54.36 54.42 54.36 54.42 4.1K
13:18 54.22 54.22 54.22 54.22 1.4K
13:21 54.14 54.14 54.14 54.14 0.7K
13:24 54.08 54.08 54.08 54.08 0.9K
13:25 54.17 54.21 54.14 54.14 0.7K
13:29 54.21 54.30 54.21 54.30 0.5K
13:33 54.56 54.56 54.56 54.56 2.6K
13:34 54.60 54.60 54.60 54.60 0.6K
13:35 54.60 54.60 54.60 54.60 0.7K
13:37 54.57 54.57 54.57 54.57 0.6K
13:39 54.54 54.54 54.54 54.54 1.1K
13:42 54.32 54.32 54.32 54.32 0.6K
13:45 54.28 54.28 54.28 54.28 1.8K
13:58 54.90 54.90 54.90 54.90 0.3K
14:00 54.93 54.93 54.89 54.89 1.4K
14:01 54.97 55.02 54.97 55.02 0.8K
14:02 54.89 54.89 54.89 54.89 1.0K
14:04 54.91 55.01 54.91 55.01 4.9K
14:08 55.03 55.05 55.03 55.05 0.7K
14:10 54.89 54.89 54.89 54.89 0.8K
14:12 54.90 54.90 54.85 54.85 3.0K
14:14 54.79 54.79 54.79 54.79 1.6K
14:15 54.77 54.77 54.77 54.77 0.3K
14:16 54.70 54.76 54.70 54.76 3.8K
14:20 54.83 54.83 54.83 54.83 0.2K
14:22 54.84 54.84 54.84 54.84 0.2K
14:25 55.10 55.10 55.10 55.10 0.7K
14:26 55.07 55.07 55.07 55.07 1.5K
14:27 55.08 55.08 55.08 55.08 0.7K
14:30 54.95 54.95 54.95 54.95 0.4K
14:31 54.89 54.89 54.89 54.89 0.3K
14:32 54.95 54.95 54.95 54.95 0.3K
14:33 54.96 54.96 54.96 54.96 0.6K
14:37 55.16 55.16 55.16 55.16 0.4K
14:38 55.05 55.14 55.05 55.14 0.4K
14:39 55.37 55.37 55.37 55.37 0.5K
14:40 55.49 55.49 55.49 55.49 1.2K
14:41 55.55 55.61 55.48 55.48 1.8K
14:42 55.54 55.54 55.54 55.54 0.6K
14:44 55.87 55.87 55.87 55.87 0.9K
14:45 55.92 56.00 55.90 55.97 1.6K
14:46 55.98 56.20 55.98 56.20 6.4K
14:48 56.45 56.51 56.45 56.50 2.2K
14:49 56.74 56.74 56.67 56.67 5.1K
14:50 56.75 56.75 56.62 56.66 2.0K
14:51 56.74 56.75 56.61 56.61 5.6K
14:52 56.32 56.36 56.32 56.35 1.2K
14:53 56.34 56.34 56.34 56.34 2.2K
14:54 56.57 56.57 56.57 56.57 0.7K
14:55 56.74 56.74 56.66 56.66 0.6K
14:56 56.32 56.32 56.32 56.32 2.5K
14:58 56.38 56.38 56.38 56.38 0.5K
14:59 56.50 56.50 56.50 56.50 0.2K
15:00 56.61 56.61 56.61 56.61 0.6K
15:01 56.69 56.69 56.69 56.69 1.0K
15:02 56.70 56.70 56.70 56.70 3.2K
15:04 56.69 57.00 56.69 57.00 2.1K
15:05 56.99 57.08 56.88 56.88 5.4K
15:06 57.24 57.42 57.24 57.42 0.4K
15:07 57.35 57.35 57.24 57.24 1.3K
15:08 57.22 57.22 57.22 57.22 1.1K
15:10 57.17 57.17 57.17 57.17 1.2K
15:11 57.19 57.19 57.19 57.19 2.9K
15:13 57.19 57.19 57.19 57.19 1.1K
15:16 57.27 57.27 57.13 57.13 7.4K
15:17 57.14 57.14 57.14 57.14 0.6K
15:18 57.10 57.10 57.10 57.10 2.0K
15:19 57.30 57.30 57.30 57.30 0.7K
15:20 57.34 57.34 57.34 57.34 0.2K
15:21 57.43 57.43 57.43 57.43 1.1K
15:22 57.50 57.50 57.35 57.35 1.2K
15:24 57.14 57.14 57.14 57.14 3.5K
15:25 57.13 57.13 57.13 57.13 2.2K
15:27 57.09 57.09 57.09 57.09 2.8K
15:31 57.02 57.06 57.02 57.06 1.6K
15:32 56.88 56.95 56.72 56.72 6.8K
15:34 56.89 56.89 56.89 56.89 0.6K
15:35 57.02 57.02 57.02 57.02 3.7K
15:36 57.03 57.28 57.03 57.28 1.3K
15:37 57.29 57.40 57.29 57.40 1.9K
15:38 57.15 57.37 57.15 57.37 3.3K
15:39 57.27 57.41 57.27 57.41 4.5K
15:40 57.46 57.46 57.46 57.46 2.3K
15:41 57.60 57.76 57.60 57.64 1.9K
15:42 57.64 57.64 57.64 57.64 0.1K
15:43 57.75 57.75 57.69 57.69 3.3K
15:44 57.91 57.91 57.65 57.65 3.2K
15:45 57.76 57.76 57.76 57.76 1.9K
15:46 57.68 57.68 57.26 57.26 3.3K
15:47 57.64 57.64 57.64 57.64 1.9K
15:48 57.79 57.79 57.78 57.78 1.4K
15:49 57.83 57.83 57.83 57.83 3.0K
15:50 58.12 58.12 58.00 58.00 0.5K
15:51 58.00 58.07 58.00 58.07 5.2K
15:52 58.05 58.05 58.05 58.05 0.6K
15:53 58.36 58.36 58.34 58.34 0.8K
15:54 58.19 58.19 58.19 58.19 0.8K
15:55 58.35 58.39 58.35 58.39 1.5K
15:57 58.50 58.50 58.29 58.35 2.0K
15:58 58.41 58.41 58.29 58.30 3.5K
15:59 58.37 58.46 58.27 58.27 45.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available