Corgi IREN 2x Daily ETF (IREC)
BATS: IREC · Real-Time Price · USD
3.077
-0.501 (-14.01%)
Nov 13, 2026, 4:00 PM EST - Market closed
IREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.28 | 3.28 | 2.87 | 3.08 | 3.08 | -14.01% | 15,172 |
| Nov 12, 2026 | 3.46 | 3.82 | 3.27 | 3.58 | 3.58 | -13.73% | 14,237 |
| Nov 11, 2026 | 4.35 | 4.35 | 4.07 | 4.15 | 4.15 | 11.40% | 7,561 |
| Nov 10, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | -15.78% | 1,639 |
| Nov 9, 2026 | 4.52 | 4.67 | 4.42 | 4.42 | 4.42 | -2.98% | 49,897 |
| Nov 6, 2026 | 4.01 | 4.60 | 4.01 | 4.56 | 4.56 | 35.77% | 7,615 |
| Nov 5, 2026 | 4.41 | 4.41 | 2.87 | 3.36 | 3.36 | -32.06% | 77,580 |
| Nov 4, 2026 | 5.74 | 5.74 | 4.66 | 4.94 | 4.94 | -21.75% | 4,909 |
| Nov 3, 2026 | 5.74 | 6.31 | 5.74 | 6.31 | 6.31 | 22.42% | 8,877 |
| Nov 2, 2026 | 6.07 | 6.07 | 5.16 | 5.16 | 5.16 | -16.56% | 343 |
| Oct 30, 2026 | 6.53 | 6.55 | 5.90 | 6.18 | 6.18 | -17.81% | 7,493 |
| Oct 29, 2026 | 7.51 | 7.98 | 7.51 | 7.52 | 7.52 | -15.99% | 774 |
| Oct 28, 2026 | 8.30 | 8.95 | 8.07 | 8.95 | 8.95 | 7.96% | 840 |
| Oct 27, 2026 | 7.74 | 8.38 | 7.61 | 8.29 | 8.29 | 15.75% | 5,277 |
| Oct 26, 2026 | 6.56 | 7.72 | 6.51 | 7.16 | 7.16 | 3.78% | 6,697 |
| Oct 23, 2026 | 7.32 | 7.32 | 6.90 | 6.90 | 6.90 | -5.26% | 1,676 |
| Oct 22, 2026 | 7.71 | 7.71 | 7.03 | 7.29 | 7.28 | -16.67% | 4,946 |
| Oct 21, 2026 | 8.17 | 9.03 | 8.12 | 8.74 | 8.74 | 8.35% | 6,539 |
| Oct 20, 2026 | 7.84 | 8.59 | 7.40 | 8.07 | 8.07 | -7.56% | 6,723 |
| Oct 19, 2026 | 8.82 | 9.21 | 8.73 | 8.73 | 8.73 | 4.72% | 4,175 |
| Oct 16, 2026 | 9.46 | 9.46 | 8.12 | 8.34 | 8.34 | -21.52% | 10,971 |
| Oct 15, 2026 | 8.78 | 10.62 | 8.15 | 10.62 | 10.62 | -1.44% | 4,246 |
| Oct 14, 2026 | 12.11 | 12.11 | 10.78 | 10.78 | 10.77 | -24.45% | 10,309 |
| Oct 13, 2026 | 12.86 | 14.26 | 12.81 | 14.26 | 14.26 | -0.69% | 4,851 |
| Oct 12, 2026 | 15.27 | 15.27 | 14.36 | 14.36 | 14.36 | -1.50% | 5,223 |
| Oct 9, 2026 | 14.67 | 14.67 | 14.58 | 14.58 | 14.58 | -3.37% | 1,385 |
| Oct 8, 2026 | 15.73 | 15.74 | 14.84 | 15.09 | 15.09 | -15.62% | 3,105 |
| Oct 7, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -12.90% | 230 |
| Oct 6, 2026 | 20.27 | 20.53 | 20.27 | 20.53 | 20.53 | 4.35% | 301 |
| Oct 5, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -6.03% | 68 |
| Oct 2, 2026 | 22.76 | 22.87 | 20.94 | 20.94 | 20.94 | 6.07% | 1,451 |
| Oct 1, 2026 | 19.31 | 19.74 | 19.31 | 19.74 | 19.74 | -2.35% | 752 |
| Sep 30, 2026 | 20.34 | 20.34 | 20.21 | 20.21 | 20.21 | -2.09% | 1,276 |
| Sep 29, 2026 | 20.67 | 20.67 | 20.57 | 20.64 | 20.64 | -2.40% | 3,807 |
| Sep 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -10.45% | 52 |
| Sep 25, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -8.85% | 360 |
| Sep 24, 2026 | 26.36 | 26.36 | 25.91 | 25.91 | 25.91 | -4.75% | 528 |
| Sep 23, 2026 | 28.74 | 28.74 | 27.21 | 27.21 | 27.21 | -5.66% | 174 |
| Sep 22, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 5.67% | 57 |
| Sep 21, 2026 | 27.42 | 27.42 | 27.29 | 27.29 | 27.29 | 2.54% | 1,659 |
| Sep 18, 2026 | 24.90 | 26.61 | 24.70 | 26.61 | 26.61 | 14.54% | 4,394 |
| Sep 17, 2026 | 23.36 | 23.36 | 22.59 | 23.24 | 23.24 | 4.01% | 2,329 |
| Sep 16, 2026 | 22.74 | 22.74 | 22.08 | 22.34 | 22.34 | 4.58% | 2,015 |
| Sep 15, 2026 | 22.53 | 22.53 | 20.59 | 21.36 | 21.36 | -7.36% | 97,088 |
| Sep 14, 2026 | 23.98 | 23.98 | 23.06 | 23.06 | 23.06 | -2.90% | 313 |
| Sep 11, 2026 | 23.45 | 23.75 | 23.45 | 23.75 | 23.75 | -0.33% | 139 |
| Sep 10, 2026 | 24.52 | 24.62 | 23.83 | 23.83 | 23.83 | -7.28% | 697 |
| Sep 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -6.76% | 103 |
| Sep 8, 2026 | 28.21 | 28.21 | 27.56 | 27.56 | 27.56 | 10.20% | 1,368 |
| Sep 4, 2026 | 24.28 | 25.01 | 24.03 | 25.01 | 25.01 | 14.68% | 409 |