Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
5.28
-0.94 (-15.11%)
Feb 27, 2026, 4:00 PM EST - Market closed
IRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.76 | 5.90 | 4.90 | 5.28 | 5.28 | -15.11% | 25,894,301 |
| Feb 26, 2026 | 6.16 | 6.52 | 5.78 | 6.22 | 6.22 | 0.65% | 18,488,547 |
| Feb 25, 2026 | 6.93 | 7.11 | 6.07 | 6.18 | 6.18 | -6.08% | 21,896,860 |
| Feb 24, 2026 | 5.60 | 6.66 | 5.35 | 6.58 | 6.58 | 14.24% | 24,333,327 |
| Feb 23, 2026 | 4.97 | 5.82 | 4.89 | 5.76 | 5.76 | 11.20% | 14,380,038 |
| Feb 20, 2026 | 5.92 | 6.39 | 5.05 | 5.18 | 5.18 | -14.94% | 24,629,252 |
| Feb 19, 2026 | 5.48 | 6.19 | 5.24 | 6.09 | 6.09 | 5.00% | 16,635,445 |
| Feb 18, 2026 | 5.45 | 6.23 | 5.35 | 5.80 | 5.80 | 5.26% | 17,110,402 |
| Feb 17, 2026 | 5.55 | 5.85 | 5.15 | 5.51 | 5.51 | -5.49% | 16,723,547 |
| Feb 13, 2026 | 5.48 | 6.18 | 5.15 | 5.83 | 5.83 | 10.00% | 25,708,010 |
| Feb 12, 2026 | 5.99 | 6.10 | 5.16 | 5.30 | 5.30 | -11.81% | 21,007,694 |
| Feb 11, 2026 | 6.37 | 6.40 | 5.32 | 6.01 | 6.01 | -2.28% | 32,428,170 |
| Feb 10, 2026 | 6.87 | 7.45 | 6.13 | 6.15 | 6.15 | -13.87% | 24,462,211 |
| Feb 9, 2026 | 5.63 | 7.43 | 5.57 | 7.14 | 7.14 | 21.02% | 34,128,314 |
| Feb 6, 2026 | 5.37 | 6.56 | 4.48 | 5.90 | 5.90 | 9.26% | 69,215,611 |
| Feb 5, 2026 | 6.30 | 6.98 | 5.12 | 5.40 | 5.40 | -23.08% | 38,042,353 |
| Feb 4, 2026 | 9.91 | 9.97 | 6.62 | 7.02 | 7.02 | -34.76% | 41,286,918 |
| Feb 3, 2026 | 10.96 | 11.27 | 9.15 | 10.76 | 10.76 | 5.18% | 18,513,635 |
| Feb 2, 2026 | 10.01 | 11.04 | 8.95 | 10.23 | 10.23 | -3.03% | 20,869,496 |
| Jan 30, 2026 | 12.60 | 12.65 | 9.94 | 10.55 | 10.55 | -20.50% | 26,440,659 |
| Jan 29, 2026 | 14.04 | 14.33 | 11.85 | 13.27 | 13.27 | -9.91% | 22,257,908 |
| Jan 28, 2026 | 13.49 | 15.03 | 13.26 | 14.73 | 14.73 | 9.84% | 17,236,227 |
| Jan 27, 2026 | 10.86 | 13.44 | 10.65 | 13.41 | 13.41 | 28.45% | 21,586,742 |
| Jan 26, 2026 | 12.06 | 12.46 | 10.19 | 10.44 | 10.44 | -15.12% | 20,018,286 |
| Jan 23, 2026 | 10.54 | 13.07 | 9.67 | 12.30 | 12.30 | 16.92% | 30,030,381 |
| Jan 22, 2026 | 11.68 | 12.37 | 10.40 | 10.52 | 10.52 | -4.88% | 17,168,217 |
| Jan 21, 2026 | 12.18 | 12.60 | 9.13 | 11.06 | 11.06 | -3.15% | 35,176,306 |
| Jan 20, 2026 | 11.72 | 12.93 | 11.00 | 11.42 | 11.42 | -12.02% | 19,682,247 |
| Jan 16, 2026 | 10.72 | 13.38 | 10.61 | 12.98 | 12.98 | 22.45% | 19,721,420 |
| Jan 15, 2026 | 11.20 | 11.75 | 10.14 | 10.60 | 10.60 | -3.72% | 14,215,930 |
| Jan 14, 2026 | 11.18 | 11.36 | 10.19 | 11.01 | 11.01 | -0.45% | 13,702,110 |
| Jan 13, 2026 | 10.14 | 11.08 | 9.81 | 11.06 | 11.06 | 10.16% | 14,887,284 |
| Jan 12, 2026 | 8.69 | 10.50 | 8.39 | 10.04 | 10.04 | 18.54% | 24,230,569 |
| Jan 9, 2026 | 8.72 | 9.94 | 8.36 | 8.47 | 8.47 | 1.68% | 17,756,870 |
| Jan 8, 2026 | 7.56 | 9.00 | 7.27 | 8.33 | 8.33 | 8.89% | 16,225,744 |
| Jan 7, 2026 | 8.30 | 8.75 | 7.62 | 7.65 | 7.65 | -10.00% | 9,892,261 |
| Jan 6, 2026 | 9.00 | 9.26 | 7.41 | 8.50 | 8.50 | -9.38% | 17,680,679 |
| Jan 5, 2026 | 8.21 | 9.41 | 7.98 | 9.38 | 9.38 | 25.74% | 17,746,881 |
| Jan 2, 2026 | 6.31 | 7.48 | 6.01 | 7.46 | 7.46 | 25.59% | 20,752,290 |
| Dec 31, 2025 | 6.10 | 6.33 | 5.76 | 5.94 | 5.94 | -2.62% | 8,378,079 |
| Dec 30, 2025 | 6.59 | 6.63 | 6.06 | 6.10 | 6.10 | -5.28% | 7,483,892 |
| Dec 29, 2025 | 6.48 | 7.44 | 6.36 | 6.44 | 6.44 | -5.29% | 12,329,577 |
| Dec 26, 2025 | 7.60 | 7.60 | 6.52 | 6.80 | 6.80 | -8.23% | 10,811,322 |
| Dec 24, 2025 | 7.33 | 7.72 | 7.01 | 7.41 | 7.41 | -0.13% | 6,465,394 |
| Dec 23, 2025 | 6.95 | 7.89 | 6.94 | 7.42 | 7.42 | -0.27% | 12,996,229 |
| Dec 22, 2025 | 7.47 | 7.94 | 7.10 | 7.44 | 7.44 | 10.22% | 16,938,938 |
| Dec 19, 2025 | 5.81 | 6.86 | 5.75 | 6.75 | 6.75 | 23.63% | 14,296,327 |
| Dec 18, 2025 | 5.48 | 5.80 | 5.26 | 5.46 | 5.46 | 11.66% | 13,802,030 |
| Dec 17, 2025 | 5.99 | 6.03 | 4.86 | 4.89 | 4.89 | -15.40% | 13,804,557 |
| Dec 16, 2025 | 5.29 | 5.84 | 4.80 | 5.78 | 5.78 | 5.86% | 20,843,971 |