GraniteShares 2x Long ION... (IONL)
NASDAQ: IONL
· Real-Time Price · USD
32.95
0.00 (0.00%)
At close: Aug 20, 2025, 3:59 PM
32.94
-0.03%
After-hours: Aug 20, 2025, 04:10 PM EDT
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 39.24 | 39.24 | 32.50 | 32.95 | n/a | -17.34% | 156,688 |
| Aug 18, 2025 | 39.60 | 40.10 | 37.27 | 39.86 | 39.86 | 0.25% | 97,900 |
| Aug 15, 2025 | 40.29 | 40.29 | 38.10 | 39.76 | 39.76 | -4.03% | 100,300 |
| Aug 14, 2025 | 40.28 | 41.50 | 37.82 | 41.43 | 41.43 | -1.24% | 200,000 |
| Aug 13, 2025 | 46.10 | 46.13 | 40.86 | 41.95 | 41.95 | -8.02% | 195,600 |
| Aug 12, 2025 | 49.56 | 49.56 | 44.69 | 45.61 | 45.61 | -8.36% | 180,000 |
| Aug 11, 2025 | 43.58 | 53.53 | 42.64 | 49.77 | 49.77 | 14.68% | 291,500 |
| Aug 8, 2025 | 40.66 | 44.36 | 40.66 | 43.40 | 43.40 | 6.42% | 176,000 |
| Aug 7, 2025 | 37.26 | 43.00 | 36.94 | 40.78 | 40.78 | -3.73% | 219,100 |
| Aug 6, 2025 | 47.30 | 47.30 | 41.47 | 42.36 | 42.36 | -3.68% | 175,400 |
| Aug 5, 2025 | 40.92 | 44.80 | 40.60 | 43.98 | 43.98 | 10.56% | 146,600 |
| Aug 4, 2025 | 38.02 | 41.07 | 37.40 | 39.78 | 39.78 | 8.99% | 78,400 |
| Aug 1, 2025 | 37.26 | 38.55 | 34.67 | 36.50 | 36.50 | -9.14% | 110,100 |
| Jul 31, 2025 | 42.20 | 44.60 | 39.50 | 40.17 | 40.17 | -0.07% | 99,200 |
| Jul 30, 2025 | 41.79 | 43.85 | 38.77 | 40.20 | 40.20 | -3.50% | 110,600 |
| Jul 29, 2025 | 46.80 | 49.14 | 41.00 | 41.66 | 41.66 | -8.06% | 146,400 |
| Jul 28, 2025 | 48.59 | 49.65 | 43.28 | 45.31 | 45.31 | -3.80% | 111,400 |
| Jul 25, 2025 | 49.58 | 49.58 | 46.61 | 47.10 | 47.10 | -3.09% | 69,300 |
| Jul 24, 2025 | 45.85 | 50.08 | 45.47 | 48.60 | 48.60 | 2.64% | 116,600 |
| Jul 23, 2025 | 45.50 | 47.79 | 44.22 | 47.35 | 47.35 | 6.05% | 123,600 |