GraniteShares 2x Long ION... (IONL)
NASDAQ: IONL
· Real-Time Price · USD
45.75
0.27 (0.59%)
At close: Sep 09, 2025, 3:59 PM
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.00 | 46.08 | 40.00 | 45.64 | 45.64 | 14.47% | 102,298 |
| Sep 8, 2025 | 42.60 | 42.82 | 38.70 | 39.87 | 39.87 | -3.95% | 96,000 |
| Sep 5, 2025 | 42.90 | 42.97 | 39.00 | 41.51 | 41.51 | -1.59% | 81,600 |
| Sep 4, 2025 | 40.15 | 43.84 | 40.12 | 42.18 | 42.18 | 5.42% | 78,700 |
| Sep 3, 2025 | 43.59 | 44.42 | 39.21 | 40.01 | 40.01 | -9.21% | 50,800 |
| Sep 2, 2025 | 40.00 | 44.10 | 38.68 | 44.07 | 44.07 | 0.96% | 89,000 |
| Aug 29, 2025 | 43.36 | 44.51 | 41.68 | 43.65 | 43.65 | -1.95% | 55,000 |
| Aug 28, 2025 | 41.53 | 45.64 | 41.53 | 44.52 | 44.52 | 8.53% | 131,200 |
| Aug 27, 2025 | 40.57 | 43.55 | 40.25 | 41.02 | 41.02 | 3.46% | 133,000 |
| Aug 26, 2025 | 36.49 | 40.15 | 36.25 | 39.65 | 39.65 | 9.77% | 128,800 |
| Aug 25, 2025 | 37.99 | 38.02 | 35.81 | 36.12 | 36.12 | -5.27% | 76,200 |
| Aug 22, 2025 | 33.45 | 38.22 | 33.08 | 38.13 | 38.13 | 13.99% | 127,400 |
| Aug 21, 2025 | 32.82 | 33.82 | 32.60 | 33.45 | 33.45 | 1.52% | 100,200 |
| Aug 20, 2025 | 33.79 | 33.89 | 29.32 | 32.95 | 32.95 | 0.00% | 122,000 |
| Aug 19, 2025 | 39.24 | 39.24 | 32.50 | 32.95 | 32.95 | -17.34% | 162,300 |
| 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 |