Skip to main content
Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
4.080
-0.850 (-17.24%)
At close: Mar 6, 2026, 4:00 PM EST
4.100
+0.020 (0.49%)
After-hours: Mar 6, 2026, 8:00 PM EST

IRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264.634.844.074.084.08-17.24%30,279,949
Mar 5, 20265.205.394.574.934.93-17.00%33,912,097
Mar 4, 20265.156.025.145.945.9425.85%26,222,772
Mar 3, 20264.955.134.404.724.72-12.59%22,106,769
Mar 2, 20264.795.624.745.405.402.27%22,074,354
Feb 27, 20265.765.904.905.285.28-15.11%25,894,301
Feb 26, 20266.166.525.786.226.220.65%18,488,547
Feb 25, 20266.937.116.076.186.18-6.08%21,896,860
Feb 24, 20265.606.665.356.586.5814.24%24,333,327
Feb 23, 20264.975.824.895.765.7611.20%14,380,038
Feb 20, 20265.926.395.055.185.18-14.94%24,629,252
Feb 19, 20265.486.195.246.096.095.00%16,635,445
Feb 18, 20265.456.235.355.805.805.26%17,110,402
Feb 17, 20265.555.855.155.515.51-5.49%16,723,547
Feb 13, 20265.486.185.155.835.8310.00%25,708,010
Feb 12, 20265.996.105.165.305.30-11.81%21,007,694
Feb 11, 20266.376.405.326.016.01-2.28%32,428,170
Feb 10, 20266.877.456.136.156.15-13.87%24,462,211
Feb 9, 20265.637.435.577.147.1421.02%34,128,314
Feb 6, 20265.376.564.485.905.909.26%69,215,611
Feb 5, 20266.306.985.125.405.40-23.08%38,042,353
Feb 4, 20269.919.976.627.027.02-34.76%41,286,918
Feb 3, 202610.9611.279.1510.7610.765.18%18,513,635
Feb 2, 202610.0111.048.9510.2310.23-3.03%20,869,496
Jan 30, 202612.6012.659.9410.5510.55-20.50%26,440,659
Jan 29, 202614.0414.3311.8513.2713.27-9.91%22,257,908
Jan 28, 202613.4915.0313.2614.7314.739.84%17,236,227
Jan 27, 202610.8613.4410.6513.4113.4128.45%21,586,742
Jan 26, 202612.0612.4610.1910.4410.44-15.12%20,018,286
Jan 23, 202610.5413.079.6712.3012.3016.92%30,030,381
Jan 22, 202611.6812.3710.4010.5210.52-4.88%17,168,217
Jan 21, 202612.1812.609.1311.0611.06-3.15%35,176,306
Jan 20, 202611.7212.9311.0011.4211.42-12.02%19,682,247
Jan 16, 202610.7213.3810.6112.9812.9822.45%19,721,420
Jan 15, 202611.2011.7510.1410.6010.60-3.72%14,215,930
Jan 14, 202611.1811.3610.1911.0111.01-0.45%13,702,110
Jan 13, 202610.1411.089.8111.0611.0610.16%14,887,284
Jan 12, 20268.6910.508.3910.0410.0418.54%24,230,569
Jan 9, 20268.729.948.368.478.471.68%17,756,870
Jan 8, 20267.569.007.278.338.338.89%16,225,744
Jan 7, 20268.308.757.627.657.65-10.00%9,892,261
Jan 6, 20269.009.267.418.508.50-9.38%17,680,679
Jan 5, 20268.219.417.989.389.3825.74%17,746,881
Jan 2, 20266.317.486.017.467.4625.59%20,752,290
Dec 31, 20256.106.335.765.945.94-2.62%8,378,079
Dec 30, 20256.596.636.066.106.10-5.28%7,483,892
Dec 29, 20256.487.446.366.446.44-5.29%12,329,577
Dec 26, 20257.607.606.526.806.80-8.23%10,811,322
Dec 24, 20257.337.727.017.417.41-0.13%6,465,394
Dec 23, 20256.957.896.947.427.42-0.27%12,996,229
Dec 22, 20257.477.947.107.447.4410.22%16,938,938
Dec 19, 20255.816.865.756.756.7523.63%14,296,327
Dec 18, 20255.485.805.265.465.4611.66%13,802,030
Dec 17, 20255.996.034.864.894.89-15.40%13,804,557
Dec 16, 20255.295.844.805.785.785.86%20,843,971
Dec 15, 20257.187.185.435.465.46-23.31%28,930,227
Dec 12, 20258.338.696.857.127.12-17.31%23,344,225
Dec 11, 20258.308.657.438.618.61-0.58%12,738,709
Dec 10, 20259.679.678.628.668.66-12.08%12,942,450
Dec 9, 20259.3510.739.209.859.852.07%8,902,297
Dec 8, 20259.269.758.599.659.657.22%8,783,566
Dec 5, 20259.389.678.749.009.00-8.07%9,267,674
Dec 4, 20258.469.948.229.799.7911.12%11,206,465
Dec 3, 20257.738.967.318.818.8113.24%17,119,435
Dec 2, 20259.9910.507.637.787.78-30.10%21,087,817
Dec 1, 20259.5811.309.2511.1311.132.30%9,412,725
Nov 28, 202511.6712.5610.6110.8810.88-2.94%7,588,800
Nov 26, 202511.6511.6510.1311.2111.214.09%12,301,534
Nov 25, 202510.7211.039.2410.7710.77-4.44%14,297,988
Nov 24, 20258.9911.488.9911.2711.2729.24%10,351,864
Nov 21, 20258.959.657.588.728.72-5.93%21,695,979
Nov 20, 202511.7914.059.159.279.27-10.61%22,520,184
Nov 19, 202512.1313.4910.2210.3710.37-12.34%15,137,307
Nov 18, 202510.8312.6610.7311.8311.835.91%9,641,118
Nov 17, 202510.5112.0910.2911.1711.174.98%9,887,240
Nov 14, 202510.0612.539.8310.6410.64-9.68%17,799,657
Nov 13, 202514.1414.4811.5011.7811.78-25.77%11,155,855
Nov 12, 202517.4817.4814.6115.8715.87-5.98%6,399,101
Nov 11, 202518.0018.2116.0916.8816.88-9.44%6,213,429
Nov 10, 202522.2023.7718.3918.6418.64-7.22%7,976,850
Nov 7, 202522.0022.2617.3320.0920.09-13.26%14,428,320
Nov 6, 202530.3130.3123.0923.1623.16-24.90%9,013,678
Nov 5, 202525.4531.1724.7030.8430.8428.93%6,497,671
Nov 4, 202522.2728.1521.5023.9223.92-2.53%6,573,239
Nov 3, 202528.0029.9722.5524.5424.5422.03%8,931,551
Oct 31, 202520.5221.6719.3820.1120.118.12%2,318,059
Oct 30, 202518.6820.4017.9718.6018.60-7.00%2,475,409
Oct 29, 202520.7821.8118.4120.0020.00-6.63%4,358,594
Oct 28, 202522.3324.8121.1021.4221.42-8.23%2,930,802
Oct 27, 202523.2524.3521.5923.3423.346.48%4,704,734
Oct 24, 202521.4121.9718.9521.9221.9225.11%4,641,841
Oct 23, 202515.7118.6115.3617.5217.5217.11%3,459,016
Oct 22, 202517.3518.9512.9114.9614.96-13.78%3,904,684