Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
20.09
-3.07 (-13.26%)
Nov 7, 2025, 4:00 PM EST - Market closed
IRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.00 | 22.26 | 17.33 | 20.09 | 20.09 | -13.26% | 14,428,320 |
| Nov 6, 2025 | 30.31 | 30.31 | 23.09 | 23.16 | 23.16 | -24.90% | 9,013,678 |
| Nov 5, 2025 | 25.45 | 31.17 | 24.70 | 30.84 | 30.84 | 28.93% | 6,044,508 |
| Nov 4, 2025 | 22.27 | 28.15 | 21.50 | 23.92 | 23.92 | -2.53% | 6,573,239 |
| Nov 3, 2025 | 28.00 | 29.97 | 22.55 | 24.54 | 24.54 | 22.03% | 8,931,551 |
| Oct 31, 2025 | 20.52 | 21.67 | 19.38 | 20.11 | 20.11 | 8.12% | 2,318,059 |
| Oct 30, 2025 | 18.68 | 20.40 | 17.97 | 18.60 | 18.60 | -7.00% | 2,475,409 |
| Oct 29, 2025 | 20.78 | 21.81 | 18.41 | 20.00 | 20.00 | -6.63% | 4,358,594 |
| Oct 28, 2025 | 22.33 | 24.81 | 21.10 | 21.42 | 21.42 | -8.23% | 2,930,802 |
| Oct 27, 2025 | 23.25 | 24.35 | 21.59 | 23.34 | 23.34 | 6.48% | 4,704,734 |
| Oct 24, 2025 | 21.41 | 21.97 | 18.95 | 21.92 | 21.92 | 25.11% | 4,641,841 |
| Oct 23, 2025 | 15.71 | 18.61 | 15.36 | 17.52 | 17.52 | 17.11% | 3,459,016 |
| Oct 22, 2025 | 17.35 | 18.95 | 12.91 | 14.96 | 14.96 | -13.78% | 3,904,684 |