MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IONL — GraniteShares 2x Long IONQ Daily ETF
NasdaqGraniteShares 2x Long IONQ Daily ETF
$15.00
-0.18(-1.19%)
- O
- 16.00
- H
- 16.10
- L
- 14.64
- V
- 746.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.00
Period Return-28.61%
Period High$148.84
Period Low$8.76
Avg Daily Volume499.3K
Total Trading Days365
IONL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.00 | $16.10 | $14.64 | $15.00 | $-0.18 | -1.19% | 746,966 | $15.57 | $14.64 $16.10 |
| Oct 1, 2026 | $15.17 | $15.97 | $14.95 | $15.18 | +$0.00 | +0.00% | 538,048 | $15.40 | $14.95 $15.97 |
| Sep 30, 2026 | $15.42 | $17.54 | $15.15 | $15.18 | +$0.03 | +0.20% | 733,348 | $16.12 | $15.15 $17.54 |
| Sep 29, 2026 | $16.50 | $16.54 | $15.08 | $15.15 | $-0.55 | -3.50% | 578,248 | $15.55 | $15.08 $16.54 |
| Sep 28, 2026 | $16.35 | $18.02 | $15.65 | $15.70 | $-0.67 | -4.09% | 1,076,831 | $16.96 | $15.65 $18.02 |
| Sep 25, 2026 | $15.79 | $17.05 | $15.35 | $16.37 | +$0.39 | +2.44% | 980,969 | $16.23 | $15.35 $17.05 |
| Sep 24, 2026 | $13.65 | $16.43 | $13.50 | $15.98 | +$1.59 | +11.05% | 1,274,421 | $15.02 | $13.50 $16.43 |
| Sep 23, 2026 | $16.47 | $16.59 | $13.77 | $14.39 | +$1.22 | +9.26% | 2,789,250 | $15.17 | $13.77 $16.59 |
| Sep 22, 2026 | $12.97 | $13.23 | $12.64 | $13.17 | +$0.12 | +0.92% | 850,901 | $14.23 | $12.64 $13.23 |
| Sep 21, 2026 | $12.97 | $13.31 | $12.61 | $13.05 | +$0.78 | +6.36% | 710,796 | $12.97 | $12.61 $13.31 |
| Sep 18, 2026 | $13.19 | $13.34 | $11.35 | $12.27 | $-0.72 | -5.54% | 749,003 | $11.93 | $11.35 $13.34 |
| Sep 17, 2026 | $11.82 | $13.25 | $11.72 | $12.99 | +$2.08 | +19.07% | 725,030 | $12.62 | $11.72 $13.25 |
| Sep 16, 2026 | $11.03 | $11.41 | $10.49 | $10.91 | $-0.11 | -1.00% | 370,288 | $10.97 | $10.49 $11.41 |
| Sep 15, 2026 | $10.62 | $11.70 | $10.60 | $11.02 | $-0.34 | -2.99% | 373,944 | $11.22 | $10.60 $11.70 |
| Sep 14, 2026 | $10.00 | $11.95 | $9.97 | $11.36 | +$0.47 | +4.32% | 514,388 | $11.10 | $9.97 $11.95 |
| Sep 11, 2026 | $11.24 | $11.60 | $10.67 | $10.89 | $-0.14 | -1.27% | 610,077 | $11.16 | $10.67 $11.60 |
| Sep 10, 2026 | $11.19 | $11.89 | $10.98 | $11.03 | $-0.76 | -6.45% | 615,050 | $11.31 | $10.98 $11.89 |
| Sep 9, 2026 | $12.66 | $12.95 | $11.75 | $11.79 | $-1.56 | -11.69% | 888,653 | $12.29 | $11.75 $12.95 |
| Sep 8, 2026 | $14.53 | $15.85 | $12.68 | $13.35 | +$0.62 | +4.87% | 1,461,391 | $14.21 | $12.68 $15.85 |
| Sep 4, 2026 | $12.44 | $12.82 | $12.31 | $12.73 | +$0.33 | +2.66% | 556,487 | $12.67 | $12.31 $12.82 |
| Sep 3, 2026 | $11.84 | $12.85 | $11.64 | $12.40 | +$0.80 | +6.90% | 489,242 | $12.34 | $11.64 $12.85 |
| Sep 2, 2026 | $11.39 | $11.93 | $11.05 | $11.60 | $-0.04 | -0.34% | 415,918 | $11.43 | $11.05 $11.93 |
| Sep 1, 2026 | $11.63 | $12.57 | $11.55 | $11.64 | $-0.99 | -7.84% | 427,404 | $11.87 | $11.55 $12.57 |
| Aug 31, 2026 | $12.45 | $13.40 | $12.10 | $12.63 | +$0.03 | +0.24% | 468,364 | $12.82 | $12.10 $13.40 |
| Aug 28, 2026 | $14.31 | $14.43 | $12.21 | $12.60 | $-2.24 | -15.09% | 671,274 | $13.04 | $12.21 $14.43 |
| Aug 27, 2026 | $13.97 | $15.20 | $13.78 | $14.84 | +$1.53 | +11.50% | 421,651 | $14.47 | $13.78 $15.20 |
| Aug 26, 2026 | $14.05 | $14.60 | $13.26 | $13.31 | $-1.43 | -9.70% | 428,344 | $13.83 | $13.26 $14.60 |
| Aug 25, 2026 | $14.81 | $15.08 | $13.99 | $14.74 | +$0.68 | +4.84% | 333,895 | $14.55 | $13.99 $15.08 |
| Aug 24, 2026 | $15.62 | $15.91 | $13.97 | $14.06 | $-2.80 | -16.61% | 372,435 | $14.92 | $13.97 $15.91 |
| Aug 21, 2026 | $14.94 | $17.30 | $14.85 | $16.86 | +$2.24 | +15.32% | 528,344 | $16.02 | $14.85 $17.30 |