Daily Target 2X Short ION... (IONZ)
NASDAQ: IONZ
· Real-Time Price · USD
13.65
0.24 (1.79%)
At close: Aug 29, 2025, 3:59 PM
13.85
1.47%
After-hours: Aug 29, 2025, 07:55 PM EDT
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.82 | 14.23 | 13.40 | 13.65 | 13.65 | 1.79% | 873,400 |
| Aug 28, 2025 | 14.50 | 14.51 | 13.11 | 13.41 | 13.41 | -8.65% | 1,142,700 |
| Aug 27, 2025 | 15.06 | 15.16 | 13.79 | 14.68 | 14.68 | -3.23% | 664,500 |
| Aug 26, 2025 | 16.88 | 17.02 | 15.10 | 15.17 | 15.17 | -10.87% | 596,300 |
| Aug 25, 2025 | 16.28 | 17.15 | 16.14 | 17.02 | 17.02 | 5.65% | 284,500 |
| Aug 22, 2025 | 18.95 | 19.23 | 16.02 | 16.11 | 16.11 | -14.35% | 518,300 |
| Aug 21, 2025 | 18.76 | 19.50 | 18.58 | 18.81 | 18.81 | -1.93% | 383,000 |
| Aug 20, 2025 | 18.41 | 21.25 | 18.41 | 19.18 | 19.18 | 0.21% | 1,041,100 |
| Aug 19, 2025 | 16.84 | 19.34 | 16.63 | 19.14 | 19.14 | 17.42% | 628,500 |
| Aug 18, 2025 | 16.57 | 17.33 | 16.20 | 16.30 | 16.30 | -0.37% | 424,500 |
| Aug 15, 2025 | 15.91 | 17.00 | 15.91 | 16.36 | 16.36 | 3.87% | 472,700 |
| Aug 14, 2025 | 16.26 | 17.12 | 15.72 | 15.75 | 15.75 | 0.64% | 509,400 |
| Aug 13, 2025 | 14.39 | 15.97 | 14.11 | 15.65 | 15.65 | 8.30% | 488,600 |
| Aug 12, 2025 | 13.31 | 14.67 | 13.30 | 14.45 | 14.45 | 8.16% | 511,300 |
| Aug 11, 2025 | 15.78 | 15.88 | 11.95 | 13.36 | 13.36 | -14.47% | 2,219,300 |
| Aug 8, 2025 | 16.41 | 16.84 | 15.21 | 15.62 | 15.62 | -6.75% | 1,361,100 |
| Aug 7, 2025 | 17.93 | 18.15 | 15.91 | 16.75 | 16.75 | 3.59% | 928,600 |
| Aug 6, 2025 | 14.65 | 16.50 | 14.65 | 16.17 | 16.17 | 3.85% | 814,100 |
| Aug 5, 2025 | 16.90 | 17.20 | 15.27 | 15.57 | 15.57 | -10.82% | 924,600 |
| Aug 4, 2025 | 18.26 | 18.93 | 16.68 | 17.46 | 17.46 | -9.20% | 300,300 |