Skip to main content
logo
Corgi IREN 2x Daily ETF (IREC)
BATS: IREC · Real-Time Price · USD
28.84
+1.55 (5.67%)
Sep 22, 2026, 4:00 PM EDT - Market closed

IREC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202628.8428.8428.8428.8428.845.67%57
Sep 21, 202627.4227.4227.2927.2927.292.54%1,659
Sep 18, 202624.9026.6124.7026.6126.6114.54%4,394
Sep 17, 202623.3623.3622.5923.2423.244.01%2,329
Sep 16, 202622.7422.7422.0822.3422.344.58%2,015
Sep 15, 202622.5322.5320.5921.3621.36-7.36%97,088
Sep 14, 202623.9823.9823.0623.0623.06-2.90%313
Sep 11, 202623.4523.7523.4523.7523.75-0.33%139
Sep 10, 202624.5224.6223.8323.8323.83-7.28%697
Sep 9, 202625.7025.7025.7025.7025.70-6.76%103
Sep 8, 202628.2128.2127.5627.5627.5610.20%1,368
Sep 4, 202624.2825.0124.0325.0125.0114.68%409
Sep 3, 202621.2021.9821.2021.8121.819.73%29,956
Sep 2, 202617.9419.8717.9419.8719.8714.23%785
Sep 1, 202617.4117.5517.4017.4017.40-0.86%13,221
Aug 31, 202617.0017.5516.8717.5517.558.60%17,367
Aug 28, 202617.5217.5215.7716.1616.16-25.07%1,505
Aug 27, 202622.2022.3321.5721.5721.564.74%7,905
Aug 26, 202620.7120.7120.5920.5920.59-12.07%276
Aug 25, 202623.3023.4123.3023.4123.4111.36%678
Aug 24, 202621.0321.0321.0321.0321.03-9.55%68
Aug 21, 202623.2423.2423.2423.2423.24-4.18%359
Aug 20, 202623.9024.2623.9024.2624.26-0.58%108
Aug 19, 202623.1824.4023.1824.4024.402.69%709
Aug 18, 202624.3824.3823.7623.7623.76-12.04%898
Aug 17, 202626.4627.0226.4527.0227.023.43%1,335
Aug 14, 202627.9327.9326.1226.1226.12-3.52%1,203
Aug 13, 202630.6730.7227.0727.0727.075.09%911
Aug 12, 202625.9125.9324.7725.7625.7619.28%1,989
Aug 11, 202621.6021.6021.6021.6021.604.53%40
Aug 10, 202622.1622.1620.6620.6620.66-11.34%637
Aug 7, 202623.3023.3023.3023.3023.3015.96%83
Aug 6, 202620.8521.0620.1020.1020.09-5.39%852
Aug 5, 202621.2421.2421.2421.2421.24-8.57%45
Aug 4, 202623.7324.5123.2323.2323.235.02%1,244
Aug 3, 202621.0822.4121.0822.1222.1215.75%2,290
Jul 31, 202622.7423.0417.6219.1119.11-6.23%10,441
Jul 30, 202615.4820.3815.4820.3820.3857.94%3,281
Jul 29, 202616.3716.3712.9012.9012.90-27.02%834
Jul 28, 202616.7417.6816.7417.6817.68-13.54%520
Jul 27, 202620.8720.8720.4520.4520.45-5.03%157
Jul 24, 202623.5023.6521.5321.5321.53-16.93%2,233
Jul 23, 202629.2729.2725.9225.9225.92-2.99%1,360
Jul 22, 202627.7127.7126.7226.7226.72-0.56%2,286
Jul 21, 202626.5727.3926.3826.8726.875.04%1,844
Jul 20, 202623.9425.5823.8625.5825.5839.92%3,770
Jul 17, 202618.8819.3218.2818.2818.28-10.10%1,169
Jul 16, 202620.3820.3820.3420.3420.34-15.91%106
Jul 15, 202625.0625.5224.1824.1824.18-1.03%566