Daily Target 2X Short ION... (IONZ)
NASDAQ: IONZ
· Real-Time Price · USD
2.47
0.17 (7.39%)
At close: Oct 14, 2025, 1:08 PM
IONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.08 | 3.22 | 2.08 | 2.30 | 2.30 | -32.55% | 131,654,655 |
| Oct 10, 2025 | 2.96 | 3.42 | 2.93 | 3.41 | 3.41 | 17.18% | 127,001,800 |
| Oct 9, 2025 | 3.15 | 3.26 | 2.88 | 2.91 | 2.91 | -9.06% | 79,016,200 |
| Oct 8, 2025 | 2.88 | 3.33 | 2.67 | 3.20 | 3.20 | 12.28% | 105,051,700 |
| Oct 7, 2025 | 2.75 | 3.13 | 2.60 | 2.85 | 2.85 | -1.38% | 133,981,800 |
| Oct 6, 2025 | 3.54 | 3.55 | 2.85 | 2.89 | 2.89 | -15.00% | 93,152,400 |
| Oct 3, 2025 | 3.72 | 3.95 | 3.38 | 3.40 | 3.40 | -11.92% | 77,816,900 |
| Oct 2, 2025 | 4.59 | 4.63 | 3.85 | 3.86 | 3.86 | -20.25% | 60,578,500 |
| Oct 1, 2025 | 5.13 | 5.33 | 4.55 | 4.84 | 4.84 | -5.47% | 48,034,700 |
| Sep 30, 2025 | 4.83 | 5.26 | 4.61 | 5.12 | 5.12 | 8.25% | 43,080,500 |
| Sep 29, 2025 | 4.17 | 4.86 | 4.14 | 4.73 | 4.73 | 8.74% | 40,845,900 |
| Sep 26, 2025 | 4.20 | 4.58 | 3.99 | 4.35 | 4.35 | 5.84% | 71,433,200 |
| Sep 25, 2025 | 3.94 | 4.36 | 3.83 | 4.11 | 4.11 | 11.99% | 87,427,900 |
| Sep 24, 2025 | 3.56 | 3.95 | 3.49 | 3.67 | 3.67 | 2.80% | 63,240,400 |
| Sep 23, 2025 | 3.69 | 3.96 | 3.47 | 3.57 | 3.57 | -8.70% | 62,306,200 |
| 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 |
Page 1 of 4