Defiance Daily Target 2X Long IREN ETF (IRE)

NYSEARCA: IRE · Real-Time Price · USD

11.69

+3.30 (39.33%)

At close: Jul 20, 2026, 4:00 PM EDT

12.50

+0.81 (6.93%)

Pre-market: Jul 21, 2026, 7:36 AM EDT

IRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	9.73	12.09	9.73	11.69	11.69	39.33%	13,644,074
Jul 17, 2026	8.53	9.06	7.67	8.39	8.39	-6.98%	7,805,426
Jul 16, 2026	10.33	10.52	8.83	9.02	9.02	-18.15%	8,632,923
Jul 15, 2026	11.52	12.29	10.86	11.02	11.02	-2.04%	6,214,442
Jul 14, 2026	12.07	12.42	10.34	11.25	11.25	-2.26%	5,976,912
Jul 13, 2026	12.40	13.46	10.95	11.51	11.51	-10.36%	6,986,853
Jul 10, 2026	13.70	13.88	12.11	12.84	12.84	-3.09%	5,204,966
Jul 9, 2026	15.03	15.75	13.20	13.25	13.25	-6.16%	6,814,301
Jul 8, 2026	12.70	14.14	12.45	14.12	14.12	15.74%	7,648,347
Jul 7, 2026	13.87	14.13	11.76	12.20	12.20	-18.56%	7,619,545
Jul 6, 2026	13.82	15.64	13.69	14.98	14.98	25.67%	9,344,837
Jul 2, 2026	14.50	15.09	11.10	11.92	11.92	-21.01%	9,582,384
Jul 1, 2026	15.56	16.18	13.96	15.09	15.09	-9.69%	8,219,183
Jun 30, 2026	16.75	17.64	15.98	16.71	16.71	-2.05%	4,483,450
Jun 29, 2026	19.17	19.37	15.50	17.06	17.06	-5.38%	4,219,220
Jun 26, 2026	17.66	18.95	16.41	18.03	18.03	-2.75%	3,337,931
Jun 25, 2026	22.19	22.30	18.03	18.54	18.54	-10.30%	5,303,437
Jun 24, 2026	24.01	24.69	19.35	20.67	20.67	-16.32%	5,521,173
Jun 23, 2026	23.60	27.29	22.88	24.70	24.70	-7.39%	3,284,209
Jun 22, 2026	30.55	31.04	26.15	26.67	26.67	-10.65%	4,778,496
Jun 18, 2026	31.09	31.26	27.92	29.85	29.85	6.11%	3,169,497
Jun 17, 2026	28.88	31.63	27.76	28.13	28.13	-3.43%	3,767,144
Jun 16, 2026	30.01	32.14	29.04	29.13	29.13	-5.88%	3,176,745
Jun 15, 2026	32.34	33.25	30.50	30.95	30.95	3.48%	2,800,297
Jun 12, 2026	26.73	31.50	26.35	29.91	29.91	10.57%	4,786,216
Jun 11, 2026	22.31	27.43	21.86	27.05	27.05	20.17%	4,944,672
Jun 10, 2026	24.79	27.14	22.28	22.51	22.51	-9.42%	5,460,532
Jun 9, 2026	29.97	31.86	22.00	24.85	24.85	-17.66%	7,146,296
Jun 8, 2026	27.73	30.66	26.39	30.18	30.18	17.29%	4,179,525
Jun 5, 2026	31.01	31.20	22.05	25.73	25.73	-24.46%	9,168,388
Jun 4, 2026	34.26	35.26	31.52	34.06	34.06	-11.07%	4,268,866
Jun 3, 2026	42.28	44.50	37.55	38.30	38.30	-3.62%	6,425,537
Jun 2, 2026	37.40	43.10	37.05	39.74	39.74	4.06%	4,779,333
Jun 1, 2026	34.66	39.50	32.54	38.19	38.19	5.50%	5,526,477
May 29, 2026	37.61	37.61	33.06	36.20	36.20	-1.52%	8,444,248
May 28, 2026	39.82	40.21	36.37	36.76	36.76	-11.80%	5,574,121
May 27, 2026	35.06	41.95	32.86	41.68	41.68	27.15%	16,211,442
May 26, 2026	32.71	34.54	31.65	32.78	32.78	10.11%	5,578,445
May 22, 2026	30.99	31.87	28.40	29.77	29.77	-4.31%	4,323,800
May 21, 2026	27.24	31.17	26.48	31.11	31.11	20.21%	6,395,932
May 20, 2026	22.81	26.31	22.23	25.88	25.88	20.20%	6,494,380
May 19, 2026	22.42	23.00	19.85	21.53	21.53	-11.07%	5,932,391
May 18, 2026	26.76	26.84	22.20	24.21	24.21	-9.43%	6,718,848
May 15, 2026	31.04	31.04	26.70	26.73	26.73	-18.75%	6,274,163
May 14, 2026	28.58	34.80	28.23	32.90	32.90	11.56%	8,399,597
May 13, 2026	32.04	32.17	27.92	29.49	29.49	-4.87%	5,999,364
May 12, 2026	29.79	31.74	27.21	31.00	31.00	4.84%	7,786,670
May 11, 2026	29.32	37.50	26.28	29.57	29.57	-19.95%	15,786,651
May 8, 2026	39.89	41.82	33.23	36.94	36.94	15.37%	13,195,887
May 7, 2026	35.21	38.88	30.32	32.02	32.02	-13.69%	11,817,697