Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
7.32
-2.49 (-25.38%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.37 | 8.58 | 7.01 | 7.32 | 7.32 | -25.38% | 16,711,316 |
| Aug 27, 2026 | 9.86 | 10.26 | 9.71 | 9.81 | 9.81 | 4.81% | 7,745,073 |
| Aug 26, 2026 | 10.21 | 10.35 | 9.25 | 9.36 | 9.36 | -12.61% | 6,636,639 |
| Aug 25, 2026 | 9.72 | 10.79 | 9.69 | 10.71 | 10.71 | 11.56% | 3,843,959 |
| Aug 24, 2026 | 10.12 | 10.30 | 9.46 | 9.60 | 9.60 | -9.52% | 4,133,373 |
| Aug 21, 2026 | 11.70 | 12.72 | 10.11 | 10.61 | 10.61 | -3.63% | 9,252,942 |
| Aug 20, 2026 | 10.95 | 11.54 | 10.26 | 11.01 | 11.01 | -1.43% | 5,048,642 |
| Aug 19, 2026 | 10.41 | 11.50 | 9.46 | 11.17 | 11.17 | 4.30% | 8,237,654 |
| Aug 18, 2026 | 11.60 | 12.54 | 10.53 | 10.71 | 10.71 | -13.28% | 5,852,422 |
| Aug 17, 2026 | 12.56 | 13.27 | 11.80 | 12.35 | 12.35 | 3.96% | 6,438,037 |
| Aug 14, 2026 | 11.92 | 13.22 | 11.72 | 11.88 | 11.88 | -3.81% | 6,525,105 |
| Aug 13, 2026 | 12.97 | 14.72 | 11.92 | 12.35 | 12.35 | 5.20% | 13,117,447 |
| Aug 12, 2026 | 11.72 | 12.25 | 10.96 | 11.74 | 11.74 | 19.55% | 8,291,773 |
| Aug 11, 2026 | 10.07 | 10.41 | 9.65 | 9.82 | 9.82 | 4.80% | 3,614,113 |
| Aug 10, 2026 | 10.66 | 10.70 | 9.35 | 9.37 | 9.37 | -12.10% | 4,686,698 |
| Aug 7, 2026 | 9.78 | 10.68 | 8.77 | 10.66 | 10.66 | 17.40% | 5,871,929 |
| Aug 6, 2026 | 8.76 | 10.35 | 8.67 | 9.08 | 9.08 | -5.12% | 6,406,627 |
| Aug 5, 2026 | 10.21 | 10.75 | 9.57 | 9.57 | 9.57 | -9.63% | 7,457,696 |
| Aug 4, 2026 | 9.80 | 11.32 | 9.79 | 10.59 | 10.59 | 4.96% | 7,796,721 |
| Aug 3, 2026 | 8.57 | 10.28 | 8.06 | 10.09 | 10.09 | 15.71% | 6,261,158 |
| Jul 31, 2026 | 10.67 | 10.68 | 7.91 | 8.72 | 8.72 | -7.43% | 18,326,686 |
| Jul 30, 2026 | 7.14 | 9.47 | 7.07 | 9.42 | 9.42 | 59.66% | 13,671,150 |
| Jul 29, 2026 | 8.17 | 8.20 | 5.70 | 5.90 | 5.90 | -27.07% | 14,511,516 |
| Jul 28, 2026 | 8.64 | 8.69 | 7.38 | 8.09 | 8.09 | -13.29% | 7,420,673 |
| Jul 27, 2026 | 10.02 | 10.46 | 8.60 | 9.33 | 9.33 | -4.01% | 7,068,551 |
| Jul 24, 2026 | 11.44 | 11.56 | 9.70 | 9.72 | 9.72 | -17.77% | 6,677,171 |
| Jul 23, 2026 | 11.79 | 13.49 | 11.67 | 11.82 | 11.82 | -3.43% | 8,380,968 |
| Jul 22, 2026 | 11.71 | 13.69 | 11.71 | 12.24 | 12.24 | - | 7,332,815 |
| Jul 21, 2026 | 12.08 | 13.07 | 11.72 | 12.24 | 12.24 | 4.70% | 8,511,645 |
| 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 |