GraniteShares 2x Long ION... (IONL)
NASDAQ: IONL
· Real-Time Price · USD
87.01
3.03 (3.61%)
At close: Oct 01, 2025, 1:44 PM
IONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 89.28 | 93.13 | 81.48 | 83.98 | 83.98 | -8.39% | 112,175 |
| Sep 29, 2025 | 104.43 | 104.45 | 89.00 | 91.67 | 91.67 | -9.00% | 157,600 |
| Sep 26, 2025 | 104.62 | 110.50 | 94.92 | 100.74 | 100.74 | -6.30% | 158,400 |
| Sep 25, 2025 | 112.36 | 116.78 | 99.81 | 107.51 | 107.51 | -11.98% | 252,800 |
| Sep 24, 2025 | 127.43 | 129.25 | 112.96 | 122.14 | 122.14 | -3.48% | 205,700 |
| Sep 23, 2025 | 123.65 | 128.97 | 115.52 | 126.54 | 126.54 | 8.44% | 211,000 |
| Sep 22, 2025 | 102.35 | 120.21 | 98.91 | 116.69 | 116.69 | 4.22% | 157,600 |
| Sep 19, 2025 | 97.90 | 114.00 | 97.90 | 111.97 | 111.97 | 10.83% | 218,800 |
| Sep 18, 2025 | 105.85 | 111.64 | 97.00 | 101.03 | 101.03 | 4.08% | 290,000 |
| Sep 17, 2025 | 91.24 | 99.52 | 84.78 | 97.07 | 97.07 | 10.27% | 271,600 |
| Sep 16, 2025 | 79.32 | 88.96 | 74.48 | 88.03 | 88.03 | 10.40% | 145,100 |
| Sep 15, 2025 | 73.92 | 81.31 | 71.90 | 79.74 | 79.74 | 13.09% | 253,300 |
| Sep 12, 2025 | 52.24 | 71.63 | 52.24 | 70.51 | 70.51 | 36.44% | 561,600 |
| Sep 11, 2025 | 46.02 | 52.30 | 44.99 | 51.68 | 51.68 | 13.91% | 135,900 |
| Sep 10, 2025 | 46.41 | 48.07 | 44.90 | 45.37 | 45.37 | -0.59% | 79,000 |
| Sep 9, 2025 | 40.90 | 46.10 | 40.00 | 45.64 | 45.64 | 14.47% | 107,600 |
| 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 |
Page 1 of 7