Daily Target 2X Long IONQ... (IONX)
NASDAQ: IONX
· Real-Time Price · USD
98.75
26.38 (36.45%)
At close: Sep 12, 2025, 3:59 PM
97.18
-1.59%
After-hours: Sep 12, 2025, 07:56 PM EDT
IONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 73.95 | 100.50 | 73.60 | 98.75 | 98.75 | 36.45% | 2,047,249 |
| Sep 11, 2025 | 64.10 | 73.23 | 62.20 | 72.37 | 72.37 | 13.93% | 701,200 |
| Sep 10, 2025 | 65.09 | 67.37 | 62.65 | 63.52 | 63.52 | -0.49% | 479,400 |
| Sep 9, 2025 | 56.73 | 64.67 | 56.00 | 63.83 | 63.83 | 14.37% | 774,200 |
| Sep 8, 2025 | 59.07 | 60.00 | 54.25 | 55.81 | 55.81 | -4.01% | 458,300 |
| Sep 5, 2025 | 60.13 | 60.59 | 54.59 | 58.14 | 58.14 | -1.36% | 450,900 |
| Sep 4, 2025 | 56.65 | 61.64 | 55.61 | 58.94 | 58.94 | 4.80% | 564,700 |
| Sep 3, 2025 | 60.89 | 62.63 | 55.00 | 56.24 | 56.24 | -9.06% | 423,200 |
| Sep 2, 2025 | 56.47 | 62.04 | 54.17 | 61.84 | 61.84 | 1.00% | 449,900 |
| Aug 29, 2025 | 60.45 | 62.57 | 58.52 | 61.23 | 61.23 | -2.79% | 429,400 |
| Aug 28, 2025 | 58.34 | 64.12 | 58.30 | 62.99 | 62.99 | 9.13% | 897,100 |
| Aug 27, 2025 | 56.58 | 61.25 | 56.03 | 57.72 | 57.72 | 3.11% | 771,700 |
| Aug 26, 2025 | 51.10 | 56.35 | 50.85 | 55.98 | 55.98 | 10.85% | 570,500 |
| Aug 25, 2025 | 53.28 | 53.45 | 50.30 | 50.50 | 50.50 | -5.78% | 359,900 |
| Aug 22, 2025 | 46.58 | 53.99 | 45.85 | 53.60 | 53.60 | 13.85% | 811,500 |
| Aug 21, 2025 | 47.02 | 47.60 | 45.29 | 47.08 | 47.08 | 1.62% | 447,700 |
| Aug 20, 2025 | 47.65 | 47.83 | 41.15 | 46.33 | 46.33 | -0.09% | 920,200 |
| Aug 19, 2025 | 55.94 | 55.94 | 45.70 | 46.37 | 46.37 | -16.94% | 941,200 |
| Aug 18, 2025 | 55.28 | 56.51 | 52.50 | 55.83 | 55.83 | 0.05% | 478,400 |
| Aug 15, 2025 | 57.14 | 57.27 | 53.60 | 55.80 | 55.80 | -4.24% | 372,600 |