Daily Target 2X Short ION... (IONZ)
NASDAQ: IONZ
· Real-Time Price · USD
3.57
-0.34 (-8.70%)
At close: Sep 23, 2025, 3:59 PM
3.62
1.39%
After-hours: Sep 23, 2025, 07:58 PM EDT
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.69 | 3.96 | 3.47 | 3.57 | 3.57 | -8.70% | 61,002,061 |
| Sep 22, 2025 | 4.38 | 4.58 | 3.78 | 3.91 | 3.91 | -4.40% | 49,070,400 |
| Sep 19, 2025 | 4.73 | 4.73 | 3.98 | 4.09 | 4.09 | -10.89% | 48,125,200 |
| Sep 18, 2025 | 4.34 | 4.80 | 4.08 | 4.59 | 4.59 | -4.38% | 33,532,600 |
| Sep 17, 2025 | 5.19 | 5.55 | 4.64 | 4.80 | 4.80 | -10.28% | 28,611,900 |
| Sep 16, 2025 | 6.05 | 6.39 | 5.24 | 5.35 | 5.35 | -10.83% | 10,851,500 |
| Sep 15, 2025 | 6.52 | 6.76 | 5.81 | 6.00 | 6.00 | -13.29% | 13,220,800 |
| Sep 12, 2025 | 10.67 | 10.68 | 6.68 | 6.92 | 6.92 | -36.16% | 22,691,500 |
| Sep 11, 2025 | 12.43 | 12.87 | 10.73 | 10.84 | 10.84 | -14.24% | 2,022,200 |
| Sep 10, 2025 | 12.38 | 12.79 | 11.87 | 12.64 | 12.64 | 0.24% | 921,900 |
| Sep 9, 2025 | 14.37 | 14.68 | 12.38 | 12.61 | 12.61 | -14.28% | 1,016,600 |
| Sep 8, 2025 | 14.00 | 15.10 | 13.68 | 14.71 | 14.71 | 3.74% | 422,900 |
| Sep 5, 2025 | 13.70 | 15.01 | 13.57 | 14.18 | 14.18 | 1.58% | 951,300 |
| Sep 4, 2025 | 14.65 | 14.92 | 13.32 | 13.96 | 13.96 | -5.48% | 1,232,100 |
| Sep 3, 2025 | 13.71 | 15.02 | 13.44 | 14.77 | 14.77 | 9.08% | 766,100 |
| Sep 2, 2025 | 14.80 | 15.28 | 13.50 | 13.54 | 13.54 | -0.81% | 1,132,300 |
| Aug 29, 2025 | 13.82 | 14.23 | 13.40 | 13.65 | 13.65 | 1.79% | 879,400 |
| 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 |