GraniteShares 2x Long IONQ Daily ETF

IONL
🏛️ usa →
100.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 107.65 107.65 107.65 107.65 21.9K
09:32 108.12 109.15 108.12 109.15 0.7K
09:33 109.06 109.06 109.06 109.06 0.5K
09:34 109.08 109.08 108.65 108.65 1.5K
09:36 108.98 108.98 108.98 108.98 1.1K
09:37 108.98 109.68 108.10 108.10 5.4K
09:38 108.00 108.00 107.08 107.22 0.5K
09:39 106.95 106.95 106.95 106.95 0.7K
09:41 105.92 105.92 104.08 104.08 1.8K
09:42 104.22 104.22 104.22 104.22 0.3K
09:43 104.39 104.39 104.39 104.39 0.7K
09:45 102.17 102.17 102.17 102.17 0.6K
09:46 102.04 102.04 102.04 102.04 1.7K
09:47 104.25 104.25 104.00 104.00 0.7K
09:48 104.69 104.69 104.22 104.22 0.7K
09:49 104.49 104.49 104.00 104.00 0.8K
09:50 105.83 105.83 105.74 105.74 3.9K
09:51 105.25 105.25 105.00 105.11 2.0K
09:53 105.95 105.95 105.95 105.94 0.5K
09:54 106.07 106.07 106.07 106.07 1.2K
09:58 108.28 108.28 108.28 108.28 0.6K
09:59 108.77 108.77 108.77 108.77 0.6K
10:00 109.37 110.50 109.37 110.12 2.9K
10:01 109.37 109.37 109.37 109.37 0.5K
10:02 110.00 110.00 110.00 110.00 1.1K
10:03 107.93 107.93 107.45 107.45 3.6K
10:04 104.97 104.97 104.97 104.96 0.5K
10:05 105.88 105.88 105.88 105.88 1.2K
10:07 102.93 103.23 102.81 103.23 1.8K
10:08 104.02 104.02 104.02 104.02 1.6K
10:11 103.09 103.09 102.42 102.42 1.9K
10:13 101.70 101.70 101.70 101.70 3.1K
10:19 100.84 100.93 100.84 100.93 2.6K
10:20 100.74 100.74 100.04 100.04 2.1K
10:21 98.93 99.03 98.93 99.03 1.6K
10:22 99.33 99.33 98.48 98.48 1.5K
10:24 98.66 98.66 98.22 98.22 1.4K
10:25 98.10 98.10 97.56 97.56 1.5K
10:26 97.20 97.56 97.00 97.00 4.6K
10:27 96.90 96.90 96.90 96.90 4.2K
10:28 99.00 99.00 99.00 99.00 0.4K
10:29 98.91 99.50 98.91 99.50 0.6K
10:30 99.76 99.76 99.14 99.14 1.1K
10:32 99.44 99.44 99.44 99.44 0.5K
10:35 99.07 99.07 99.07 99.07 1.5K
10:40 102.18 102.18 102.18 102.18 0.7K
10:42 102.09 102.09 102.09 102.09 0.8K
10:46 101.87 101.87 101.87 101.87 1.3K
10:50 99.62 99.62 99.62 99.62 2.3K
10:53 99.15 99.15 99.15 99.15 4.5K
10:59 97.28 97.28 97.28 97.28 1.6K
11:02 97.71 98.03 97.71 98.03 1.7K
11:09 97.47 97.47 97.06 97.06 0.9K
11:10 96.86 96.86 96.86 96.85 0.6K
11:11 96.00 96.00 96.00 96.00 0.5K
11:12 96.08 96.08 95.98 95.98 0.6K
11:13 96.20 96.20 96.20 96.20 4.3K
11:35 97.75 97.75 97.75 97.75 0.6K
11:43 97.91 97.91 97.91 97.90 0.6K
11:52 96.50 96.50 96.50 96.50 1.6K
11:56 95.65 95.74 95.65 95.74 0.4K
11:57 95.86 95.86 95.86 95.86 0.8K
11:59 95.28 95.28 95.28 95.28 4.1K
12:02 96.36 96.36 96.36 96.36 0.4K
12:03 96.46 96.46 96.46 96.46 2.8K
12:10 96.45 96.45 96.45 96.45 0.4K
12:13 96.24 96.24 96.24 96.24 1.2K
12:23 98.68 98.68 98.68 98.68 1.0K
12:24 98.85 98.85 98.75 98.75 0.7K
12:26 98.40 98.40 98.40 98.40 1.0K
12:32 99.00 99.00 98.88 98.88 0.4K
12:35 98.45 98.45 98.45 98.44 0.3K
12:41 99.46 99.46 99.46 99.46 0.3K
12:45 99.75 99.75 99.75 99.75 0.6K
12:46 99.84 99.94 99.84 99.94 0.4K
12:51 99.99 99.99 99.99 99.99 0.2K
12:56 100.58 100.58 100.58 100.58 0.2K
12:58 100.89 101.28 100.89 101.28 0.7K
13:03 100.36 100.36 100.27 100.27 0.7K
13:04 100.39 100.39 100.25 100.25 0.5K
13:10 101.30 101.30 101.30 101.30 0.4K
13:12 101.75 101.75 101.75 101.75 0.3K
13:15 101.11 101.11 100.89 100.89 0.5K
13:16 100.63 100.63 100.63 100.63 0.7K
13:24 99.51 99.51 99.51 99.51 0.4K
13:27 100.16 100.16 100.16 100.16 0.3K
13:29 100.02 100.63 100.02 100.63 0.6K
13:31 100.84 100.84 100.84 100.84 0.4K
13:42 101.30 101.30 101.30 101.30 0.2K
13:45 102.06 102.06 102.06 102.06 1.1K
14:03 101.25 101.25 101.25 101.25 0.7K
14:09 100.21 100.21 100.21 100.21 0.3K
14:16 99.80 99.80 99.80 99.80 0.4K
14:18 99.63 99.63 99.63 99.63 0.3K
14:27 99.42 99.42 99.11 99.11 2.6K
14:38 100.24 100.24 100.24 100.24 0.7K
15:01 100.80 100.80 100.80 100.80 0.7K
15:13 100.61 101.09 100.61 101.09 3.6K
15:16 100.16 100.16 100.16 100.16 0.4K
15:23 100.00 100.21 100.00 100.21 0.2K
15:25 100.10 100.10 100.10 100.10 0.3K
15:27 100.54 100.54 100.54 100.54 0.5K
15:30 100.20 100.20 100.13 100.13 3.0K
15:31 99.89 99.89 99.89 99.89 0.3K
15:34 99.89 99.89 99.89 99.89 0.5K
15:40 99.45 99.45 99.45 99.45 0.7K
15:41 99.51 99.51 99.51 99.51 1.6K
15:56 99.73 99.73 99.73 99.73 0.7K
15:59 100.74 100.74 100.74 100.74 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 104.62 110.50 94.92 100.74 0.2M
2025-09-25 112.36 116.78 99.81 107.51 0.3M
2025-09-24 127.43 129.25 112.97 122.14 0.2M
2025-09-23 123.65 128.97 115.52 126.54 0.2M
2025-09-22 102.35 120.21 98.91 116.69 0.2M
2025-09-19 97.90 114.00 97.90 111.97 0.2M
2025-09-18 105.85 111.64 97.00 101.03 0.3M
2025-09-17 91.24 99.52 84.78 97.07 0.3M
2025-09-16 79.32 88.96 74.48 88.03 0.1M
2025-09-15 73.92 81.31 71.90 79.74 0.3M
2025-09-12 52.24 71.63 52.24 70.51 0.6M
2025-09-11 46.02 52.30 44.99 51.68 0.1M
2025-09-10 46.41 48.07 44.90 45.37 0.1M
2025-09-09 40.90 46.10 40.00 45.64 0.1M
2025-09-08 42.60 42.82 38.70 39.87 0.1M
2025-09-05 42.90 42.97 39.00 41.51 0.1M
2025-09-04 40.15 43.84 40.12 42.18 0.1M
2025-09-03 43.59 44.42 39.21 40.01 0.1M
2025-09-02 40.00 44.10 38.68 44.07 0.1M
2025-08-29 43.36 44.51 41.68 43.65 0.1M
2025-08-28 41.53 45.64 41.53 44.52 0.1M
2025-08-27 40.57 43.55 40.25 41.02 0.1M
2025-08-26 36.49 40.15 36.25 39.65 0.1M
2025-08-25 37.99 38.02 35.81 36.12 0.1M
2025-08-22 33.45 38.22 33.08 38.13 0.1M
2025-08-21 32.82 33.82 32.60 33.45 0.1M
2025-08-20 33.79 33.89 29.32 32.95 0.1M
2025-08-19 39.24 39.24 32.50 32.95 0.2M
2025-08-18 39.60 40.10 37.27 39.86 0.1M
2025-08-15 40.29 40.29 38.10 39.76 0.1M
2025-08-14 40.28 41.50 37.82 41.43 0.2M
2025-08-13 46.10 46.13 40.86 41.95 0.2M
2025-08-12 49.56 49.56 44.69 45.61 0.2M
2025-08-11 43.58 53.53 42.64 49.77 0.3M
2025-08-08 40.66 44.36 40.66 43.40 0.2M
2025-08-07 37.26 43.00 36.94 40.78 0.2M
2025-08-06 47.30 47.30 41.47 42.36 0.2M
2025-08-05 40.92 44.80 40.60 43.98 0.1M
2025-08-04 38.02 41.07 37.40 39.78 0.1M
2025-08-01 37.26 38.55 34.67 36.50 0.1M
2025-07-31 42.20 44.60 39.50 40.17 0.1M
2025-07-30 41.79 43.85 38.77 40.20 0.1M
2025-07-29 46.80 49.14 41.00 41.66 0.1M
2025-07-28 48.59 49.65 43.28 45.31 0.1M
2025-07-25 49.58 49.58 46.61 47.10 0.1M
2025-07-24 45.85 50.08 45.47 48.60 0.1M
2025-07-23 45.50 47.80 44.22 47.35 0.1M
2025-07-22 50.25 50.25 43.19 44.65 0.2M
2025-07-21 56.36 57.95 50.35 50.36 0.2M
2025-07-18 51.30 57.57 49.57 55.12 0.2M
2025-07-17 48.17 51.47 47.66 51.30 0.2M
2025-07-16 45.92 48.67 42.82 48.36 0.2M
2025-07-15 46.04 47.47 43.38 44.19 0.1M
2025-07-14 45.96 46.85 44.10 46.41 0.1M
2025-07-11 52.50 53.56 44.95 45.12 0.2M
2025-07-10 53.98 55.81 51.60 55.01 0.1M
2025-07-09 54.24 57.88 51.59 54.28 0.2M
2025-07-08 56.71 59.00 52.10 52.75 0.2M
2025-07-07 55.62 57.80 48.00 53.38 0.3M
2025-07-03 50.77 54.09 48.61 51.47 0.1M
2025-07-02 44.43 52.54 43.62 52.27 0.2M
2025-07-01 47.64 47.64 41.66 42.66 0.2M
2025-06-30 45.43 51.50 45.26 49.21 0.2M
2025-06-27 45.66 46.50 40.55 43.42 0.1M
2025-06-26 41.94 46.39 41.46 45.43 0.2M
2025-06-25 47.16 47.66 39.24 39.41 0.1M
2025-06-24 47.80 49.50 44.65 45.14 0.1M
2025-06-23 41.00 46.00 37.80 45.68 0.2M
2025-06-20 43.19 46.42 41.50 44.14 0.2M
2025-06-18 38.74 42.67 37.90 42.58 0.2M
2025-06-17 39.00 40.31 36.92 39.43 0.1M
2025-06-16 38.07 42.00 35.45 40.27 0.2M
2025-06-13 38.28 43.12 38.28 39.27 0.1M
2025-06-12 42.38 45.58 40.96 41.11 0.1M
2025-06-11 47.37 52.23 41.72 43.36 0.4M
2025-06-10 44.88 52.11 42.80 43.28 0.2M
2025-06-09 49.33 49.33 41.71 43.94 0.2M
2025-06-06 39.20 43.50 37.24 41.75 0.1M
2025-06-05 42.32 42.55 35.65 36.94 0.1M
2025-06-04 44.00 44.63 40.00 43.61 0.1M
2025-06-03 48.05 49.38 43.46 44.02 0.1M
2025-06-02 44.19 46.88 40.96 45.69 0.1M
2025-05-30 45.50 47.97 42.93 45.05 0.1M
2025-05-29 64.55 67.00 51.59 52.04 0.1M
2025-05-28 60.11 66.79 56.10 63.75 0.1M
2025-05-27 61.00 65.12 54.10 65.12 0.1M
2025-05-23 49.05 64.83 47.54 59.06 0.3M
2025-05-22 35.76 65.00 35.11 59.57 0.3M
2025-05-21 38.31 41.05 34.30 34.35 0.1M
2025-05-20 39.72 39.72 36.13 38.31 0.1M
2025-05-19 34.79 37.81 34.12 37.81 0.0M
2025-05-16 34.93 38.00 33.84 37.83 0.0M
2025-05-15 33.42 36.27 32.25 32.56 0.0M
2025-05-14 34.98 38.04 33.47 34.62 0.1M
2025-05-13 33.24 35.60 32.65 34.28 0.0M
2025-05-12 34.12 35.57 31.97 33.83 0.0M
2025-05-09 30.86 32.94 28.21 30.53 0.0M
2025-05-08 30.92 34.56 25.07 31.88 0.1M
2025-05-07 25.93 27.04 25.83 26.93 0.0M
2025-05-06 25.69 27.28 24.92 27.05 0.0M
2025-05-05 28.62 29.65 27.90 28.11 0.0M
2025-05-02 24.65 30.84 24.65 30.23 0.1M
2025-05-01 25.63 25.63 23.86 24.11 0.0M
2025-04-30 22.61 24.17 22.17 24.17 0.0M
2025-04-29 26.82 26.82 24.74 25.35 0.0M
2025-04-28 27.42 28.73 23.95 26.30 0.0M
2025-04-25 26.29 30.41 25.03 26.74 0.0M
2025-04-24 23.06 27.72 23.06 25.80 0.1M
2025-04-23 23.95 24.86 22.48 23.27 0.0M
2025-04-22 20.63 21.68 20.63 21.01 0.0M
2025-04-21 20.38 20.39 18.25 18.83 0.0M
2025-04-17 20.83 21.74 20.05 21.74 0.0M
2025-04-16 20.91 20.91 18.72 19.81 0.0M
2025-04-15 21.36 21.62 20.08 21.25 0.0M
2025-04-14 25.25 26.03 20.27 21.12 0.0M
2025-04-11 24.00 24.00 21.79 22.35 0.0M
2025-04-10 21.00 23.35 19.96 22.15 0.0M
2025-04-09 16.41 22.93 15.85 22.93 0.0M
2025-04-08 20.00 20.66 15.07 15.65 0.0M
2025-04-07 12.72 19.39 12.70 17.94 0.0M
2025-04-04 18.18 18.18 13.16 14.84 0.0M
2025-04-03 19.93 19.94 18.07 19.27 0.0M
2025-04-02 22.54 23.57 21.36 22.61 0.0M
2025-04-01 19.44 21.62 18.22 19.48 0.0M
2025-03-31 17.37 18.51 17.37 17.75 0.0M
2025-03-28 18.34 19.14 17.83 19.14 0.0M
2025-03-27 21.00 22.73 20.34 20.34 0.0M
2025-03-26 24.95 24.95 22.49 22.49 0.0M
2025-03-25 23.78 23.78 23.78 23.78 0.0M