Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
2.760
-0.600 (-17.86%)
At close: Oct 30, 2026, 4:00 PM
2.810
+0.050 (1.81%)
After-hours: Oct 30, 2026, 7:51 PM EDT
IRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.87 | 3.00 | 2.54 | 2.76 | 2.76 | -17.86% | 25,313,202 |
| Oct 29, 2026 | 3.67 | 3.81 | 3.26 | 3.36 | 3.36 | -18.05% | 21,316,709 |
| Oct 28, 2026 | 3.88 | 4.11 | 3.57 | 4.10 | 4.10 | 9.92% | 27,978,631 |
| Oct 27, 2026 | 3.34 | 3.78 | 3.26 | 3.73 | 3.73 | 16.20% | 17,220,644 |
| Oct 26, 2026 | 2.89 | 3.55 | 2.81 | 3.21 | 3.21 | 3.88% | 20,506,491 |
| Oct 23, 2026 | 3.21 | 3.49 | 3.09 | 3.09 | 3.09 | -5.21% | 14,270,551 |
| Oct 22, 2026 | 3.56 | 3.61 | 3.07 | 3.26 | 3.26 | -16.84% | 28,591,990 |
| Oct 21, 2026 | 3.84 | 4.07 | 3.54 | 3.92 | 3.92 | 9.50% | 17,434,550 |
| Oct 20, 2026 | 3.63 | 3.95 | 3.31 | 3.58 | 3.58 | -8.67% | 20,549,565 |
| Oct 19, 2026 | 4.09 | 4.20 | 3.81 | 3.92 | 3.92 | 5.38% | 12,632,096 |
| Oct 16, 2026 | 4.40 | 4.44 | 3.58 | 3.72 | 3.72 | -22.66% | 19,263,825 |
| Oct 15, 2026 | 4.32 | 4.82 | 3.60 | 4.81 | 4.81 | -0.82% | 30,921,020 |
| Oct 14, 2026 | 5.92 | 6.08 | 4.79 | 4.85 | 4.85 | -24.69% | 35,181,185 |
| Oct 13, 2026 | 5.89 | 6.47 | 5.66 | 6.44 | 6.44 | -0.31% | 10,945,230 |
| Oct 12, 2026 | 7.03 | 7.16 | 6.41 | 6.46 | 6.46 | -2.42% | 12,035,998 |
| Oct 9, 2026 | 7.00 | 7.01 | 6.39 | 6.62 | 6.62 | -3.07% | 8,208,234 |
| Oct 8, 2026 | 7.73 | 7.80 | 6.63 | 6.83 | 6.83 | -15.47% | 14,614,669 |
| Oct 7, 2026 | 8.76 | 8.88 | 7.92 | 8.08 | 8.08 | -12.65% | 11,550,947 |
| Oct 6, 2026 | 9.09 | 9.63 | 8.92 | 9.25 | 9.25 | 3.93% | 7,851,622 |
| Oct 5, 2026 | 9.58 | 9.68 | 8.67 | 8.90 | 8.90 | -6.32% | 8,462,237 |
| Oct 2, 2026 | 9.51 | 10.44 | 9.13 | 9.50 | 9.50 | 5.09% | 10,049,706 |
| Oct 1, 2026 | 9.09 | 9.16 | 8.43 | 9.04 | 9.04 | -0.77% | 10,702,402 |
| Sep 30, 2026 | 9.70 | 9.81 | 9.01 | 9.11 | 9.11 | -3.09% | 6,606,397 |
| Sep 29, 2026 | 9.89 | 10.04 | 9.20 | 9.40 | 9.40 | -2.19% | 5,656,505 |
| Sep 28, 2026 | 10.37 | 10.63 | 9.60 | 9.61 | 9.61 | -10.19% | 4,895,453 |
| Sep 25, 2026 | 11.78 | 11.91 | 10.36 | 10.70 | 10.70 | -8.78% | 6,652,205 |
| Sep 24, 2026 | 11.59 | 12.37 | 11.26 | 11.73 | 11.73 | -4.17% | 6,364,351 |
| Sep 23, 2026 | 12.87 | 13.49 | 12.22 | 12.24 | 12.24 | -6.28% | 4,973,501 |
| Sep 22, 2026 | 12.23 | 13.49 | 12.15 | 13.06 | 13.06 | 5.41% | 3,732,149 |
| Sep 21, 2026 | 12.71 | 13.19 | 11.97 | 12.39 | 12.39 | 2.31% | 5,585,429 |
| Sep 18, 2026 | 11.16 | 12.15 | 10.51 | 12.11 | 12.11 | 14.57% | 5,933,095 |
| Sep 17, 2026 | 11.54 | 11.87 | 10.05 | 10.57 | 10.57 | 3.93% | 8,461,812 |
| Sep 16, 2026 | 10.04 | 10.79 | 9.69 | 10.17 | 10.17 | 4.63% | 6,819,571 |
| Sep 15, 2026 | 10.16 | 10.39 | 9.42 | 9.72 | 9.72 | -7.52% | 4,652,760 |
| Sep 14, 2026 | 9.90 | 11.07 | 9.80 | 10.51 | 10.51 | -2.87% | 4,560,116 |
| Sep 11, 2026 | 11.21 | 11.44 | 10.57 | 10.82 | 10.82 | 0.84% | 5,664,579 |
| Sep 10, 2026 | 10.96 | 11.90 | 10.67 | 10.73 | 10.73 | -7.82% | 3,946,903 |
| Sep 9, 2026 | 12.50 | 12.69 | 11.52 | 11.64 | 11.64 | -6.81% | 4,894,954 |
| Sep 8, 2026 | 12.10 | 13.70 | 12.04 | 12.49 | 12.49 | 10.24% | 6,604,430 |
| Sep 4, 2026 | 9.65 | 11.39 | 9.63 | 11.33 | 11.33 | 13.98% | 8,069,451 |
| Sep 3, 2026 | 8.88 | 10.03 | 8.76 | 9.94 | 9.94 | 10.20% | 7,954,671 |
| Sep 2, 2026 | 7.48 | 9.06 | 7.42 | 9.02 | 9.02 | 14.76% | 9,502,980 |
| Sep 1, 2026 | 7.55 | 8.05 | 7.15 | 7.86 | 7.86 | -1.63% | 5,437,119 |
| Aug 31, 2026 | 7.37 | 8.08 | 7.33 | 7.99 | 7.99 | 9.15% | 7,095,123 |
| Aug 28, 2026 | 8.37 | 8.58 | 7.01 | 7.32 | 7.32 | -25.38% | 17,000,985 |
| Aug 27, 2026 | 9.86 | 10.26 | 9.71 | 9.81 | 9.81 | 4.81% | 11,061,099 |
| Aug 26, 2026 | 10.21 | 10.35 | 9.25 | 9.36 | 9.36 | -12.61% | 7,497,358 |
| Aug 25, 2026 | 9.72 | 10.79 | 9.69 | 10.71 | 10.71 | 11.56% | 3,903,823 |
| Aug 24, 2026 | 10.12 | 10.30 | 9.46 | 9.60 | 9.60 | -9.52% | 4,212,437 |
| Aug 21, 2026 | 11.70 | 12.72 | 10.11 | 10.61 | 10.61 | -3.63% | 9,280,979 |