Leverage Shares 2X Long IREN Daily ETF (IREG)
NASDAQ: IREG · Real-Time Price · USD
9.53
-0.08 (-0.78%)
At close: Apr 1, 2026, 4:00 PM EDT
9.54
+0.01 (0.10%)
After-hours: Apr 1, 2026, 5:05 PM EDT
IREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.04 | 10.19 | 9.27 | 9.52 | - | -0.90% | 172,945 |
| Mar 31, 2026 | 8.80 | 9.63 | 8.25 | 9.61 | 9.61 | 16.38% | 204,258 |
| Mar 30, 2026 | 10.74 | 10.74 | 7.74 | 8.25 | 8.25 | -20.02% | 167,909 |
| Mar 27, 2026 | 11.49 | 11.72 | 9.94 | 10.32 | 10.32 | -12.03% | 130,589 |
| Mar 26, 2026 | 13.96 | 13.96 | 11.66 | 11.73 | 11.73 | -19.30% | 259,069 |
| Mar 25, 2026 | 15.24 | 15.62 | 14.05 | 14.54 | 14.54 | 1.29% | 120,093 |
| Mar 24, 2026 | 15.00 | 15.37 | 13.78 | 14.35 | 14.35 | -4.45% | 172,634 |
| Mar 23, 2026 | 14.39 | 16.87 | 14.39 | 15.02 | 15.02 | 3.90% | 181,155 |
| Mar 20, 2026 | 14.56 | 15.29 | 12.85 | 14.46 | 14.46 | -2.28% | 111,745 |
| Mar 19, 2026 | 14.38 | 14.99 | 13.50 | 14.79 | 14.79 | -2.87% | 78,304 |
| Mar 18, 2026 | 15.50 | 15.62 | 14.78 | 15.23 | 15.23 | -2.91% | 61,301 |
| Mar 17, 2026 | 16.44 | 16.79 | 15.45 | 15.69 | 15.69 | -8.74% | 135,685 |
| Mar 16, 2026 | 16.62 | 17.50 | 16.19 | 17.19 | 17.19 | 15.63% | 170,518 |
| Mar 13, 2026 | 15.59 | 16.84 | 14.56 | 14.87 | 14.87 | 0.98% | 142,502 |
| Mar 12, 2026 | 14.40 | 14.90 | 13.25 | 14.72 | 14.72 | -2.77% | 96,218 |
| Mar 11, 2026 | 13.42 | 15.56 | 13.42 | 15.14 | 15.14 | 19.79% | 231,301 |
| Mar 10, 2026 | 13.00 | 14.10 | 12.62 | 12.64 | 12.64 | -3.80% | 141,231 |
| Mar 9, 2026 | 11.23 | 13.34 | 11.23 | 13.14 | 13.14 | 11.16% | 94,827 |
| Mar 6, 2026 | 13.01 | 13.96 | 11.81 | 11.82 | 11.82 | -16.64% | 134,226 |
| Mar 5, 2026 | 15.26 | 15.49 | 13.12 | 14.18 | 14.18 | -16.83% | 159,833 |
| Mar 4, 2026 | 14.98 | 17.28 | 14.98 | 17.05 | 17.05 | 25.46% | 97,885 |
| Mar 3, 2026 | 14.16 | 14.69 | 12.69 | 13.59 | 13.59 | -12.15% | 69,148 |
| Mar 2, 2026 | 13.86 | 16.15 | 13.78 | 15.47 | 15.47 | 2.14% | 63,130 |
| Feb 27, 2026 | 16.43 | 16.80 | 14.15 | 15.15 | 15.15 | -15.14% | 110,355 |
| Feb 26, 2026 | 17.62 | 18.64 | 16.62 | 17.85 | 17.85 | 0.63% | 75,690 |
| Feb 25, 2026 | 19.87 | 20.31 | 17.40 | 17.74 | 17.74 | -5.96% | 90,289 |
| Feb 24, 2026 | 16.00 | 19.02 | 15.52 | 18.86 | 18.86 | 14.88% | 153,003 |
| Feb 23, 2026 | 14.02 | 16.61 | 14.02 | 16.42 | 16.42 | 11.16% | 71,890 |
| Feb 20, 2026 | 16.84 | 18.14 | 14.49 | 14.77 | 14.77 | -15.17% | 89,096 |
| Feb 19, 2026 | 15.72 | 17.60 | 15.02 | 17.41 | 17.41 | 5.97% | 58,198 |
| Feb 18, 2026 | 15.42 | 17.73 | 15.30 | 16.43 | 16.43 | 5.67% | 55,355 |
| Feb 17, 2026 | 15.71 | 16.60 | 14.76 | 15.55 | 15.55 | -6.43% | 52,654 |
| Feb 13, 2026 | 15.39 | 17.39 | 14.79 | 16.62 | 16.62 | 10.72% | 96,964 |
| Feb 12, 2026 | 16.91 | 17.17 | 14.61 | 15.01 | 15.01 | -12.24% | 49,273 |
| Feb 11, 2026 | 17.77 | 17.83 | 15.16 | 17.10 | 17.10 | -1.76% | 103,818 |
| Feb 10, 2026 | 19.65 | 20.25 | 17.38 | 17.41 | 17.41 | -13.46% | 46,583 |
| Feb 9, 2026 | 15.72 | 20.95 | 15.72 | 20.12 | 20.12 | 19.97% | 72,728 |
| Feb 6, 2026 | 15.55 | 18.49 | 12.86 | 16.77 | 16.77 | 9.67% | 217,270 |
| Feb 5, 2026 | 18.07 | 19.61 | 14.50 | 15.29 | 15.29 | -22.55% | 176,269 |
| Feb 4, 2026 | 27.69 | 27.69 | 18.70 | 19.74 | 19.74 | -34.53% | 98,720 |
| Feb 3, 2026 | 30.52 | 31.36 | 25.74 | 30.15 | 30.15 | 4.73% | 61,712 |
| Feb 2, 2026 | 28.28 | 30.55 | 25.12 | 28.79 | 28.79 | -3.22% | 50,216 |
| Jan 30, 2026 | 35.55 | 35.55 | 28.05 | 29.75 | 29.75 | -19.91% | 75,842 |
| Jan 29, 2026 | 39.75 | 39.75 | 33.27 | 37.15 | 37.15 | -10.34% | 69,657 |
| Jan 28, 2026 | 37.92 | 41.60 | 37.30 | 41.43 | 41.43 | 10.60% | 35,772 |
| Jan 27, 2026 | 30.14 | 37.46 | 30.02 | 37.46 | 37.46 | 28.67% | 44,978 |
| Jan 26, 2026 | 34.39 | 34.45 | 28.80 | 29.11 | 29.11 | -15.04% | 47,121 |
| Jan 23, 2026 | 29.28 | 36.00 | 27.02 | 34.27 | 34.27 | 15.61% | 89,699 |
| Jan 22, 2026 | 32.83 | 34.72 | 29.06 | 29.64 | 29.64 | -3.78% | 27,771 |
| Jan 21, 2026 | 33.97 | 34.79 | 25.52 | 30.80 | 30.80 | -2.77% | 124,213 |