Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
6.62
-0.21 (-3.07%)
At close: Oct 9, 2026, 4:00 PM
6.61
-0.01 (-0.15%)
After-hours: Oct 9, 2026, 7:52 PM EDT
IRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.98 | 7.00 | 6.40 | 6.62 | 6.62 | -3.07% | 8,249,240 |
| 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 |
| Aug 20, 2026 | 10.95 | 11.54 | 10.26 | 11.01 | 11.01 | -1.43% | 5,158,605 |
| Aug 19, 2026 | 10.41 | 11.50 | 9.46 | 11.17 | 11.17 | 4.30% | 8,473,871 |
| Aug 18, 2026 | 11.60 | 12.54 | 10.53 | 10.71 | 10.71 | -13.28% | 5,956,423 |
| Aug 17, 2026 | 12.56 | 13.27 | 11.80 | 12.35 | 12.35 | 3.96% | 6,595,869 |
| Aug 14, 2026 | 11.92 | 13.22 | 11.72 | 11.88 | 11.88 | -3.81% | 6,603,467 |
| Aug 13, 2026 | 12.97 | 14.72 | 11.92 | 12.35 | 12.35 | 5.20% | 13,359,250 |
| Aug 12, 2026 | 11.72 | 12.25 | 10.96 | 11.74 | 11.74 | 19.55% | 8,428,805 |
| Aug 11, 2026 | 10.07 | 10.41 | 9.65 | 9.82 | 9.82 | 4.80% | 4,324,652 |
| Aug 10, 2026 | 10.66 | 10.70 | 9.35 | 9.37 | 9.37 | -12.10% | 4,842,522 |
| Aug 7, 2026 | 9.78 | 10.68 | 8.77 | 10.66 | 10.66 | 17.40% | 5,979,706 |
| Aug 6, 2026 | 8.76 | 10.35 | 8.67 | 9.08 | 9.08 | -5.12% | 6,500,060 |
| Aug 5, 2026 | 10.21 | 10.75 | 9.57 | 9.57 | 9.57 | -9.63% | 7,527,492 |
| Aug 4, 2026 | 9.80 | 11.32 | 9.79 | 10.59 | 10.59 | 4.96% | 7,998,743 |
| Aug 3, 2026 | 8.57 | 10.28 | 8.06 | 10.09 | 10.09 | 15.71% | 6,402,135 |
| Jul 31, 2026 | 10.67 | 10.68 | 7.91 | 8.72 | 8.72 | -7.43% | 18,509,483 |