Daily Target 2X Short IONQ ETF (IONZ) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Daily Target 2X Short ION...

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