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%
IONZ — Defiance Daily Target 2x Short IONQ ETF
NasdaqDefiance Daily Target 2x Short IONQ ETF
$20.39
+0.22(+1.09%)
- O
- 19.01
- H
- 20.89
- L
- 19.01
- V
- 267.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.39
Period Return-83.28%
Period High$137.71
Period Low$1.73
Avg Daily Volume5.96M
Total Trading Days322
IONZ — Historical OHLCV Price & Volume Table
Jun 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.01 | $20.89 | $19.01 | $20.39 | +$0.22 | +1.09% | 267,107 | $19.73 | $19.01 $20.89 |
| Oct 1, 2026 | $20.32 | $20.62 | $19.26 | $20.17 | $-0.15 | -0.74% | 355,239 | $20.08 | $19.26 $20.62 |
| Sep 30, 2026 | $20.02 | $20.40 | $17.19 | $20.32 | $-0.09 | -0.44% | 757,388 | $18.81 | $17.19 $20.40 |
| Sep 29, 2026 | $18.84 | $20.50 | $18.65 | $20.41 | +$0.65 | +3.26% | 257,800 | $19.84 | $18.65 $20.50 |
| Sep 28, 2026 | $19.01 | $19.80 | $17.07 | $19.76 | +$0.78 | +4.13% | 735,126 | $18.22 | $17.07 $19.80 |
| Sep 25, 2026 | $19.86 | $20.23 | $18.11 | $18.98 | $-0.47 | -2.41% | 463,851 | $19.09 | $18.11 $20.23 |
| Sep 24, 2026 | $22.92 | $23.25 | $18.80 | $19.45 | $-2.55 | -11.60% | 755,665 | $20.53 | $18.80 $23.25 |
| Sep 23, 2026 | $18.18 | $23.12 | $18.00 | $22.00 | $-2.24 | -9.24% | 1,354,726 | $20.50 | $18.00 $23.12 |
| Sep 22, 2026 | $24.46 | $25.25 | $24.17 | $24.24 | $-0.24 | -0.98% | 321,492 | $22.76 | $24.17 $25.25 |
| Sep 21, 2026 | $24.75 | $25.45 | $24.00 | $24.48 | $-1.81 | -6.88% | 183,113 | $24.59 | $24.00 $25.45 |
| Sep 18, 2026 | $24.63 | $28.07 | $24.35 | $26.29 | +$1.51 | +6.08% | 310,200 | $26.63 | $24.35 $28.07 |
| Sep 17, 2026 | $28.36 | $28.36 | $24.27 | $24.78 | $-6.22 | -20.07% | 678,576 | $25.58 | $24.27 $28.36 |
| Sep 16, 2026 | $30.30 | $32.00 | $29.49 | $31.01 | +$0.89 | +2.94% | 149,375 | $30.81 | $29.49 $32.00 |
| Sep 15, 2026 | $31.69 | $31.96 | $28.84 | $30.12 | +$0.19 | +0.63% | 144,548 | $30.20 | $28.84 $31.96 |
| Sep 14, 2026 | $33.81 | $33.87 | $28.19 | $29.93 | $-1.00 | -3.22% | 225,011 | $29.96 | $28.19 $33.87 |
| Sep 11, 2026 | $30.68 | $31.97 | $29.30 | $30.93 | $-0.29 | -0.93% | 152,471 | $30.52 | $29.30 $31.97 |
| Sep 10, 2026 | $30.55 | $31.24 | $28.89 | $31.21 | +$1.96 | +6.69% | 314,070 | $29.98 | $28.89 $31.24 |
| Sep 9, 2026 | $27.14 | $29.29 | $27.01 | $29.26 | +$3.06 | +11.66% | 537,034 | $28.39 | $27.01 $29.29 |
| Sep 8, 2026 | $23.90 | $27.60 | $20.85 | $26.20 | $-1.40 | -5.07% | 1,754,212 | $24.16 | $20.85 $27.60 |
| Sep 4, 2026 | $28.40 | $28.60 | $27.45 | $27.60 | $-0.70 | -2.47% | 317,427 | $27.94 | $27.45 $28.60 |
| Sep 3, 2026 | $30.00 | $30.30 | $27.20 | $28.30 | $-2.40 | -7.82% | 736,613 | $28.30 | $27.20 $30.30 |
| Sep 2, 2026 | $31.10 | $32.10 | $29.80 | $30.70 | +$0.30 | +0.99% | 871,646 | $30.91 | $29.80 $32.10 |
| Sep 1, 2026 | $30.50 | $30.80 | $28.60 | $30.40 | +$2.00 | +7.04% | 353,994 | $30.14 | $28.60 $30.80 |
| Aug 31, 2026 | $29.20 | $29.72 | $26.60 | $28.40 | $-1.00 | -3.40% | 856,428 | $27.79 | $26.60 $29.72 |
| Aug 28, 2026 | $26.40 | $30.05 | $26.30 | $29.40 | +$3.80 | +14.84% | 1,248,861 | $28.97 | $26.30 $30.05 |
| Aug 27, 2026 | $27.70 | $28.15 | $25.05 | $25.60 | $-3.60 | -12.33% | 1,571,078 | $26.04 | $25.05 $28.15 |
| Aug 26, 2026 | $27.90 | $29.35 | $26.90 | $29.20 | +$2.45 | +9.16% | 1,589,592 | $28.30 | $26.90 $29.35 |
| Aug 25, 2026 | $26.65 | $28.20 | $25.90 | $26.75 | $-1.35 | -4.80% | 865,376 | $26.89 | $25.90 $28.20 |
| Aug 24, 2026 | $25.70 | $28.25 | $25.55 | $28.10 | +$4.00 | +16.60% | 784,419 | $26.89 | $25.55 $28.25 |
| Aug 21, 2026 | $28.20 | $28.20 | $23.30 | $24.10 | $-4.60 | -16.03% | 1,640,674 | $25.01 | $23.30 $28.20 |