Skip to main content
logo
Defiance Daily Target 2X Long IREN ETF (IRE)
NYSEARCA: IRE · Real-Time Price · USD
21.28
+2.21 (11.59%)
At close: Apr 30, 2026, 4:00 PM EDT
21.15
-0.13 (-0.61%)
After-hours: Apr 30, 2026, 5:58 PM EDT

IRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.1021.2718.7621.00-10.12%3,289,377
Apr 29, 202620.7120.7118.4219.0719.07-7.02%4,300,628
Apr 28, 202621.9822.8419.6020.5120.51-16.49%5,919,760
Apr 27, 202626.5126.6023.7824.5624.56-8.80%3,435,286
Apr 24, 202629.8830.7526.3826.9326.93-5.44%4,971,123
Apr 23, 202624.8329.8924.3328.4828.4814.89%8,561,123
Apr 22, 202623.3625.2223.3224.7924.7914.03%3,163,158
Apr 21, 202625.4825.4821.5221.7421.74-14.48%4,821,244
Apr 20, 202624.9026.7024.1225.4225.422.33%4,273,956
Apr 17, 202625.7725.9723.8924.8424.841.51%5,052,166
Apr 16, 202626.6026.6721.7424.4724.47-4.82%6,117,504
Apr 15, 202624.2025.7323.0725.7125.716.33%4,555,352
Apr 14, 202622.2624.4921.5324.1824.1819.94%6,516,654
Apr 13, 202616.2020.5716.1120.1620.1618.94%6,516,700
Apr 10, 202615.6518.1215.6516.9516.9511.73%6,781,580
Apr 9, 202614.6116.0113.7015.1715.171.34%4,611,862
Apr 8, 202616.7216.7214.2614.9714.975.87%5,713,750
Apr 7, 202613.1914.1812.1914.1414.143.21%4,227,754
Apr 6, 202613.3714.1213.1313.7013.702.32%3,189,606
Apr 2, 202611.5513.6010.8413.3913.393.72%5,946,707
Apr 1, 202613.7413.9112.5912.9112.91-1.07%7,301,916
Mar 31, 202612.2013.1011.2513.0513.0515.90%7,761,961
Mar 30, 202614.5614.6310.5611.2611.26-19.97%6,400,133
Mar 27, 202615.7016.0513.6014.0714.07-12.88%4,243,923
Mar 26, 202619.1219.1215.9516.1516.15-19.09%5,597,045
Mar 25, 202620.8621.5819.2219.9619.961.37%3,461,573
Mar 24, 202620.4021.1518.7919.6919.69-5.02%3,837,159
Mar 23, 202619.8223.2019.8020.7320.733.96%4,725,059
Mar 20, 202620.1921.1417.6619.9419.94-1.68%2,182,709
Mar 19, 202619.5620.6018.5420.2820.28-2.87%3,469,452
Mar 18, 202621.2821.5620.2820.8820.88-3.87%3,156,086
Mar 17, 202622.5623.0821.2821.7221.72-8.74%3,652,252
Mar 16, 202622.9024.1622.2423.8023.8015.98%5,030,393
Mar 13, 202621.4422.9819.9220.5220.520.79%5,625,479
Mar 12, 202619.7420.6818.2820.3620.36-2.68%4,697,564
Mar 11, 202618.4821.5318.3020.9220.9219.95%6,498,974
Mar 10, 202618.3019.5217.2517.4417.44-4.18%4,752,495
Mar 9, 202616.0018.4415.3418.2018.2011.52%6,235,102
Mar 6, 202618.5219.3616.2816.3216.32-17.24%7,893,277
Mar 5, 202620.8021.5618.2619.7219.72-17.00%8,634,301
Mar 4, 202620.6024.0820.5423.7623.7625.85%7,368,103
Mar 3, 202619.8020.5217.6018.8818.88-12.59%5,688,041
Mar 2, 202619.1622.4818.9621.6021.602.27%5,593,661
Feb 27, 202623.0423.6019.6021.1221.12-15.11%6,610,091
Feb 26, 202624.6226.0623.1224.8824.880.65%5,340,973
Feb 25, 202627.7228.4424.2824.7224.72-6.08%5,798,972
Feb 24, 202622.4026.6421.4026.3226.3214.24%6,211,610
Feb 23, 202619.8823.2819.5623.0423.0411.20%3,603,380
Feb 20, 202623.6825.5620.2020.7220.72-14.94%6,346,423
Feb 19, 202621.9224.7620.9624.3624.365.00%4,247,586