Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
9.00
-0.79 (-8.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
IRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.38 | 9.67 | 8.74 | 9.00 | 9.00 | -8.07% | 9,267,674 |
| Dec 4, 2025 | 8.46 | 9.94 | 8.22 | 9.79 | 9.79 | 11.12% | 11,206,465 |
| Dec 3, 2025 | 7.73 | 8.96 | 7.31 | 8.81 | 8.81 | 13.24% | 17,119,435 |
| Dec 2, 2025 | 9.99 | 10.50 | 7.63 | 7.78 | 7.78 | -30.10% | 21,087,817 |
| Dec 1, 2025 | 9.58 | 11.30 | 9.25 | 11.13 | 11.13 | 2.30% | 9,412,725 |
| Nov 28, 2025 | 11.67 | 12.56 | 10.61 | 10.88 | 10.88 | -2.94% | 7,588,800 |
| Nov 26, 2025 | 11.65 | 11.65 | 10.13 | 11.21 | 11.21 | 4.09% | 12,301,534 |
| Nov 25, 2025 | 10.72 | 11.03 | 9.24 | 10.77 | 10.77 | -4.44% | 14,297,988 |
| Nov 24, 2025 | 8.99 | 11.48 | 8.99 | 11.27 | 11.27 | 29.24% | 10,351,864 |
| Nov 21, 2025 | 8.95 | 9.65 | 7.58 | 8.72 | 8.72 | -5.93% | 21,695,979 |
| Nov 20, 2025 | 11.79 | 14.05 | 9.15 | 9.27 | 9.27 | -10.61% | 22,520,184 |
| Nov 19, 2025 | 12.13 | 13.49 | 10.22 | 10.37 | 10.37 | -12.34% | 15,137,307 |
| Nov 18, 2025 | 10.83 | 12.66 | 10.73 | 11.83 | 11.83 | 5.91% | 9,641,118 |
| Nov 17, 2025 | 10.51 | 12.09 | 10.29 | 11.17 | 11.17 | 4.98% | 9,887,240 |
| Nov 14, 2025 | 10.06 | 12.53 | 9.83 | 10.64 | 10.64 | -9.68% | 17,799,657 |
| Nov 13, 2025 | 14.14 | 14.48 | 11.50 | 11.78 | 11.78 | -25.77% | 11,155,855 |
| Nov 12, 2025 | 17.48 | 17.48 | 14.61 | 15.87 | 15.87 | -5.98% | 6,399,101 |
| Nov 11, 2025 | 18.00 | 18.21 | 16.09 | 16.88 | 16.88 | -9.44% | 6,213,429 |
| Nov 10, 2025 | 22.20 | 23.77 | 18.39 | 18.64 | 18.64 | -7.22% | 7,976,850 |
| 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% | 6,497,671 |
| 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 |