Defiance Daily Target 2X Short IONQ ETF (IONZ)
2.94
+0.38
(+14.84%)
USD |
NASDAQ |
Aug 28, 16:00
2.915
-0.02
(-0.85%)
After-Hours: 20:00
IONZ Price : 2.94 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 2.64 | 3.005 | 2.63 | 2.94 | 12.49M |
| Aug 27, 2026 | 2.77 | 2.815 | 2.505 | 2.56 | 15.71M |
| Aug 26, 2026 | 2.79 | 2.935 | 2.69 | 2.92 | 15.90M |
| Aug 25, 2026 | 2.665 | 2.82 | 2.59 | 2.675 | 8.654M |
| Aug 24, 2026 | 2.57 | 2.825 | 2.555 | 2.81 | 7.844M |
| Aug 21, 2026 | 2.82 | 2.82 | 2.330 | 2.41 | 16.41M |
| Aug 20, 2026 | 2.645 | 3.02 | 2.64 | 2.87 | 9.536M |
| Aug 19, 2026 | 2.66 | 2.79 | 2.56 | 2.65 | 10.90M |
| Aug 18, 2026 | 2.55 | 2.61 | 2.34 | 2.57 | 9.435M |
| Aug 17, 2026 | 2.38 | 2.51 | 2.28 | 2.31 | 10.29M |
| Aug 14, 2026 | 2.55 | 2.58 | 2.265 | 2.36 | 17.20M |
| Aug 13, 2026 | 2.54 | 2.54 | 2.20 | 2.52 | 10.70M |
| Aug 12, 2026 | 2.575 | 2.80 | 2.46 | 2.50 | 12.66M |
| Aug 11, 2026 | 2.78 | 2.89 | 2.65 | 2.72 | 6.124M |
| Aug 10, 2026 | 2.76 | 2.89 | 2.66 | 2.85 | 5.593M |
| Aug 07, 2026 | 3.34 | 3.38 | 2.60 | 2.63 | 11.99M |
| Aug 06, 2026 | 3.18 | 3.47 | 3.09 | 3.46 | 7.982M |
| Aug 05, 2026 | 3.26 | 3.455 | 3.13 | 3.43 | 7.986M |
| Aug 04, 2026 | 3.555 | 3.57 | 3.10 | 3.15 | 3.923M |
| Aug 03, 2026 | 4.39 | 4.50 | 3.405 | 3.71 | 5.389M |
| Jul 31, 2026 | 4.31 | 4.48 | 3.99 | 4.28 | 3.928M |
| Jul 30, 2026 | 5.42 | 5.46 | 4.315 | 4.46 | 4.031M |
| Jul 29, 2026 | 5.28 | 5.88 | 5.12 | 5.82 | 4.325M |
| Jul 28, 2026 | 5.17 | 5.66 | 4.93 | 4.99 | 2.862M |
| Jul 27, 2026 | 5.44 | 5.525 | 4.47 | 4.92 | 8.670M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median