Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
20.51
-4.05 (-16.49%)
At close: Apr 28, 2026, 4:00 PM EDT
20.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.98 | 22.84 | 19.60 | 20.51 | 20.51 | -16.49% | 5,919,760 |
| Apr 27, 2026 | 26.51 | 26.60 | 23.78 | 24.56 | 24.56 | -8.80% | 3,435,286 |
| Apr 24, 2026 | 29.88 | 30.75 | 26.38 | 26.93 | 26.93 | -5.44% | 4,971,123 |
| Apr 23, 2026 | 24.83 | 29.89 | 24.33 | 28.48 | 28.48 | 14.89% | 8,561,123 |
| Apr 22, 2026 | 23.36 | 25.22 | 23.32 | 24.79 | 24.79 | 14.03% | 3,163,158 |
| Apr 21, 2026 | 25.48 | 25.48 | 21.52 | 21.74 | 21.74 | -14.48% | 4,821,244 |
| Apr 20, 2026 | 24.90 | 26.70 | 24.12 | 25.42 | 25.42 | 2.33% | 4,273,956 |
| Apr 17, 2026 | 25.77 | 25.97 | 23.89 | 24.84 | 24.84 | 1.51% | 5,052,166 |
| Apr 16, 2026 | 26.60 | 26.67 | 21.74 | 24.47 | 24.47 | -4.82% | 6,117,504 |
| Apr 15, 2026 | 24.20 | 25.73 | 23.07 | 25.71 | 25.71 | 6.33% | 4,555,352 |
| Apr 14, 2026 | 22.26 | 24.49 | 21.53 | 24.18 | 24.18 | 19.94% | 6,516,654 |
| Apr 13, 2026 | 16.20 | 20.57 | 16.11 | 20.16 | 20.16 | 18.94% | 6,516,700 |
| Apr 10, 2026 | 15.65 | 18.12 | 15.65 | 16.95 | 16.95 | 11.73% | 6,781,580 |
| Apr 9, 2026 | 14.61 | 16.01 | 13.70 | 15.17 | 15.17 | 1.34% | 4,611,862 |
| Apr 8, 2026 | 16.72 | 16.72 | 14.26 | 14.97 | 14.97 | 5.87% | 5,713,750 |
| Apr 7, 2026 | 13.19 | 14.18 | 12.19 | 14.14 | 14.14 | 3.21% | 4,227,754 |
| Apr 6, 2026 | 13.37 | 14.12 | 13.13 | 13.70 | 13.70 | 2.32% | 3,189,606 |
| Apr 2, 2026 | 11.55 | 13.60 | 10.84 | 13.39 | 13.39 | 3.72% | 5,946,707 |
| Apr 1, 2026 | 13.74 | 13.91 | 12.59 | 12.91 | 12.91 | -1.07% | 7,301,916 |
| Mar 31, 2026 | 12.20 | 13.10 | 11.25 | 13.05 | 13.05 | 15.90% | 7,761,961 |
| Mar 30, 2026 | 14.56 | 14.63 | 10.56 | 11.26 | 11.26 | -19.97% | 6,400,133 |
| Mar 27, 2026 | 15.70 | 16.05 | 13.60 | 14.07 | 14.07 | -12.88% | 4,243,923 |
| Mar 26, 2026 | 19.12 | 19.12 | 15.95 | 16.15 | 16.15 | -19.09% | 5,597,045 |
| Mar 25, 2026 | 20.86 | 21.58 | 19.22 | 19.96 | 19.96 | 1.37% | 3,461,573 |
| Mar 24, 2026 | 20.40 | 21.15 | 18.79 | 19.69 | 19.69 | -5.02% | 3,837,159 |
| Mar 23, 2026 | 19.82 | 23.20 | 19.80 | 20.73 | 20.73 | 3.96% | 4,725,059 |
| Mar 20, 2026 | 20.19 | 21.14 | 17.66 | 19.94 | 19.94 | -1.68% | 2,182,709 |
| Mar 19, 2026 | 19.56 | 20.60 | 18.54 | 20.28 | 20.28 | -2.87% | 3,469,452 |
| Mar 18, 2026 | 21.28 | 21.56 | 20.28 | 20.88 | 20.88 | -3.87% | 3,156,086 |
| Mar 17, 2026 | 22.56 | 23.08 | 21.28 | 21.72 | 21.72 | -8.74% | 3,652,252 |
| Mar 16, 2026 | 22.90 | 24.16 | 22.24 | 23.80 | 23.80 | 15.98% | 5,030,393 |
| Mar 13, 2026 | 21.44 | 22.98 | 19.92 | 20.52 | 20.52 | 0.79% | 5,625,479 |
| Mar 12, 2026 | 19.74 | 20.68 | 18.28 | 20.36 | 20.36 | -2.68% | 4,697,564 |
| Mar 11, 2026 | 18.48 | 21.53 | 18.30 | 20.92 | 20.92 | 19.95% | 6,498,974 |
| Mar 10, 2026 | 18.30 | 19.52 | 17.25 | 17.44 | 17.44 | -4.18% | 4,752,495 |
| Mar 9, 2026 | 16.00 | 18.44 | 15.34 | 18.20 | 18.20 | 11.52% | 6,235,102 |
| Mar 6, 2026 | 18.52 | 19.36 | 16.28 | 16.32 | 16.32 | -17.24% | 7,893,277 |
| Mar 5, 2026 | 20.80 | 21.56 | 18.26 | 19.72 | 19.72 | -17.00% | 8,634,301 |
| Mar 4, 2026 | 20.60 | 24.08 | 20.54 | 23.76 | 23.76 | 25.85% | 7,368,103 |
| Mar 3, 2026 | 19.80 | 20.52 | 17.60 | 18.88 | 18.88 | -12.59% | 5,688,041 |
| Mar 2, 2026 | 19.16 | 22.48 | 18.96 | 21.60 | 21.60 | 2.27% | 5,593,661 |
| Feb 27, 2026 | 23.04 | 23.60 | 19.60 | 21.12 | 21.12 | -15.11% | 6,610,091 |
| Feb 26, 2026 | 24.62 | 26.06 | 23.12 | 24.88 | 24.88 | 0.65% | 5,340,973 |
| Feb 25, 2026 | 27.72 | 28.44 | 24.28 | 24.72 | 24.72 | -6.08% | 5,798,972 |
| Feb 24, 2026 | 22.40 | 26.64 | 21.40 | 26.32 | 26.32 | 14.24% | 6,211,610 |
| Feb 23, 2026 | 19.88 | 23.28 | 19.56 | 23.04 | 23.04 | 11.20% | 3,603,380 |
| Feb 20, 2026 | 23.68 | 25.56 | 20.20 | 20.72 | 20.72 | -14.94% | 6,346,423 |
| Feb 19, 2026 | 21.92 | 24.76 | 20.96 | 24.36 | 24.36 | 5.00% | 4,247,586 |
| Feb 18, 2026 | 21.80 | 24.92 | 21.38 | 23.20 | 23.20 | 5.26% | 4,288,385 |
| Feb 17, 2026 | 22.20 | 23.40 | 20.60 | 22.04 | 22.04 | -5.49% | 4,235,999 |
| Feb 13, 2026 | 21.92 | 24.72 | 20.58 | 23.32 | 23.32 | 10.00% | 6,441,001 |
| Feb 12, 2026 | 23.96 | 24.40 | 20.64 | 21.20 | 21.20 | -11.81% | 5,458,552 |
| Feb 11, 2026 | 25.48 | 25.60 | 21.28 | 24.04 | 24.04 | -2.28% | 8,132,905 |
| Feb 10, 2026 | 27.48 | 29.78 | 24.52 | 24.60 | 24.60 | -13.87% | 6,428,474 |
| Feb 9, 2026 | 22.52 | 29.72 | 22.28 | 28.56 | 28.56 | 21.02% | 8,737,244 |
| Feb 6, 2026 | 21.48 | 26.24 | 17.92 | 23.60 | 23.60 | 9.26% | 17,619,168 |
| Feb 5, 2026 | 25.20 | 27.92 | 20.46 | 21.60 | 21.60 | -23.08% | 15,075,106 |
| Feb 4, 2026 | 39.62 | 39.88 | 26.48 | 28.08 | 28.08 | -34.76% | 10,618,069 |
| Feb 3, 2026 | 43.84 | 45.08 | 36.60 | 43.04 | 43.04 | 5.18% | 4,721,747 |
| Feb 2, 2026 | 40.04 | 44.16 | 35.79 | 40.92 | 40.92 | -3.03% | 5,359,753 |
| Jan 30, 2026 | 50.40 | 50.60 | 39.76 | 42.20 | 42.20 | -20.50% | 6,643,758 |
| Jan 29, 2026 | 56.16 | 57.31 | 47.41 | 53.08 | 53.08 | -9.91% | 5,663,756 |
| Jan 28, 2026 | 53.94 | 60.12 | 53.04 | 58.92 | 58.92 | 9.84% | 4,425,220 |
| Jan 27, 2026 | 43.44 | 53.74 | 42.60 | 53.64 | 53.64 | 28.45% | 5,585,214 |
| Jan 26, 2026 | 48.24 | 49.84 | 40.76 | 41.76 | 41.76 | -15.12% | 5,108,013 |
| Jan 23, 2026 | 42.16 | 52.28 | 38.68 | 49.20 | 49.20 | 16.92% | 7,598,363 |
| Jan 22, 2026 | 46.72 | 49.48 | 41.60 | 42.08 | 42.08 | -4.88% | 4,405,952 |
| Jan 21, 2026 | 48.72 | 50.41 | 36.52 | 44.24 | 44.24 | -3.15% | 8,936,762 |
| Jan 20, 2026 | 46.88 | 51.71 | 44.00 | 45.68 | 45.68 | -12.02% | 4,920,561 |
| Jan 16, 2026 | 42.88 | 53.52 | 42.42 | 51.92 | 51.92 | 22.45% | 4,992,606 |
| Jan 15, 2026 | 44.80 | 47.00 | 40.56 | 42.40 | 42.40 | -3.72% | 3,572,333 |
| Jan 14, 2026 | 44.72 | 45.44 | 40.76 | 44.04 | 44.04 | -0.45% | 3,503,623 |
| Jan 13, 2026 | 40.56 | 44.32 | 39.24 | 44.24 | 44.24 | 10.16% | 3,914,988 |
| Jan 12, 2026 | 34.76 | 42.00 | 33.56 | 40.16 | 40.16 | 18.54% | 6,177,752 |
| Jan 9, 2026 | 34.88 | 39.76 | 33.44 | 33.88 | 33.88 | 1.68% | 4,540,238 |
| Jan 8, 2026 | 30.24 | 36.00 | 29.08 | 33.32 | 33.32 | 8.89% | 4,062,865 |
| Jan 7, 2026 | 33.20 | 34.99 | 30.48 | 30.60 | 30.60 | -10.00% | 2,662,482 |
| Jan 6, 2026 | 36.00 | 37.04 | 29.64 | 34.00 | 34.00 | -9.38% | 4,554,521 |
| Jan 5, 2026 | 32.84 | 37.64 | 31.92 | 37.52 | 37.52 | 25.74% | 4,558,705 |
| Jan 2, 2026 | 25.22 | 29.90 | 24.05 | 29.84 | 29.84 | 25.59% | 5,188,072 |
| Dec 31, 2025 | 24.40 | 25.32 | 23.04 | 23.76 | 23.76 | -2.62% | 2,116,721 |
| Dec 30, 2025 | 26.36 | 26.52 | 24.24 | 24.40 | 24.40 | -5.28% | 1,878,365 |
| Dec 29, 2025 | 25.92 | 29.76 | 25.44 | 25.76 | 25.76 | -5.29% | 3,146,378 |
| Dec 26, 2025 | 30.40 | 30.40 | 26.08 | 27.20 | 27.20 | -8.23% | 2,786,334 |
| Dec 24, 2025 | 29.32 | 30.86 | 28.04 | 29.64 | 29.64 | -0.13% | 1,642,006 |
| Dec 23, 2025 | 27.80 | 31.56 | 27.76 | 29.68 | 29.68 | -0.27% | 3,272,194 |
| Dec 22, 2025 | 29.88 | 31.75 | 28.38 | 29.76 | 29.76 | 10.22% | 4,264,345 |
| Dec 19, 2025 | 23.24 | 27.44 | 23.00 | 27.00 | 27.00 | 23.63% | 3,592,666 |
| Dec 18, 2025 | 21.92 | 23.20 | 21.04 | 21.84 | 21.84 | 11.66% | 3,450,507 |
| Dec 17, 2025 | 23.96 | 24.12 | 19.44 | 19.56 | 19.56 | -15.40% | 3,741,257 |
| Dec 16, 2025 | 21.16 | 23.36 | 19.20 | 23.12 | 23.12 | 5.86% | 5,583,541 |
| Dec 15, 2025 | 28.70 | 28.72 | 21.72 | 21.84 | 21.84 | -23.31% | 7,643,508 |
| Dec 12, 2025 | 33.32 | 34.76 | 27.40 | 28.48 | 28.48 | -17.31% | 5,836,056 |
| Dec 11, 2025 | 33.20 | 34.60 | 29.72 | 34.44 | 34.44 | -0.58% | 3,184,677 |
| Dec 10, 2025 | 38.68 | 38.68 | 34.46 | 34.64 | 34.64 | -12.08% | 3,276,821 |
| Dec 9, 2025 | 37.40 | 42.90 | 36.80 | 39.40 | 39.40 | 2.07% | 2,225,574 |
| Dec 8, 2025 | 37.04 | 39.00 | 34.36 | 38.60 | 38.60 | 7.22% | 2,204,009 |
| Dec 5, 2025 | 37.50 | 38.66 | 34.96 | 36.00 | 36.00 | -8.07% | 2,363,943 |
| Dec 4, 2025 | 33.84 | 39.74 | 32.88 | 39.16 | 39.16 | 11.12% | 2,819,304 |
| Dec 3, 2025 | 30.92 | 35.82 | 29.24 | 35.24 | 35.24 | 13.24% | 4,312,203 |