Defiance Daily Target 2X Long IREN ETF (IRE)

NYSEARCA: IRE · Real-Time Price · USD

24.85

-5.33 (-17.66%)

At close: Jun 9, 2026, 4:00 PM EDT

23.15

-1.70 (-6.84%)

Pre-market: Jun 10, 2026, 5:25 AM EDT

IRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	31.95	37.67	31.85	37.10	37.10	22.56%	7,223,971
May 5, 2026	25.50	31.67	24.54	30.27	30.27	21.13%	7,707,197
May 4, 2026	21.93	26.66	21.90	24.99	24.99	16.56%	6,194,859
May 1, 2026	21.89	23.07	21.01	21.44	21.44	0.75%	4,037,975
Apr 30, 2026	20.10	21.37	18.76	21.28	21.28	11.59%	3,648,621
Apr 29, 2026	20.71	20.71	18.42	19.07	19.07	-7.02%	4,618,406
Apr 28, 2026	21.98	22.84	19.60	20.51	20.51	-16.49%	5,959,982
Apr 27, 2026	26.51	26.60	23.78	24.56	24.56	-8.80%	3,454,951
Apr 24, 2026	29.88	30.75	26.38	26.93	26.93	-5.44%	5,037,460
Apr 23, 2026	24.83	29.89	24.33	28.48	28.48	14.89%	8,780,952
Apr 22, 2026	23.36	25.22	23.32	24.79	24.79	14.03%	3,226,786
Apr 21, 2026	25.48	25.48	21.52	21.74	21.74	-14.48%	5,040,177
Apr 20, 2026	24.90	26.70	24.12	25.42	25.42	2.33%	4,317,597
Apr 17, 2026	25.77	25.97	23.89	24.84	24.84	1.51%	5,118,427
Apr 16, 2026	26.60	26.67	21.74	24.47	24.47	-4.82%	6,142,829
Apr 15, 2026	24.20	25.73	23.07	25.71	25.71	6.33%	4,710,926
Apr 14, 2026	22.26	24.49	21.53	24.18	24.18	19.94%	6,649,060
Apr 13, 2026	16.20	20.57	16.11	20.16	20.16	18.94%	6,804,034
Apr 10, 2026	15.65	18.12	15.65	16.95	16.95	11.73%	6,806,204
Apr 9, 2026	14.61	16.01	13.70	15.17	15.17	1.34%	4,632,095
Apr 8, 2026	16.72	16.72	14.26	14.97	14.97	5.87%	5,713,750
Apr 7, 2026	13.19	14.18	12.19	14.14	14.14	3.21%	4,227,754
Apr 6, 2026	13.37	14.12	13.13	13.70	13.70	2.32%	3,189,606
Apr 2, 2026	11.55	13.60	10.84	13.39	13.39	3.72%	5,946,707
Apr 1, 2026	13.74	13.91	12.59	12.91	12.91	-1.07%	7,301,916
Mar 31, 2026	12.20	13.10	11.25	13.05	13.05	15.90%	7,761,961
Mar 30, 2026	14.56	14.63	10.56	11.26	11.26	-19.97%	6,400,133