Leverage Shares 2X Long IREN Daily ETF (IREG)
NASDAQ: IREG · Real-Time Price · USD
15.14
+2.50 (19.78%)
At close: Mar 11, 2026, 4:00 PM EDT
14.63
-0.51 (-3.37%)
Pre-market: Mar 12, 2026, 4:35 AM EDT
IREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 32.20 | 36.51 | 30.95 | 31.68 | 31.68 | -12.10% | 83,971 |
| Jan 16, 2026 | 31.20 | 37.05 | 29.92 | 36.04 | 36.04 | 22.08% | 68,284 |
| Jan 15, 2026 | 30.94 | 32.19 | 28.01 | 29.52 | 29.52 | -3.56% | 22,788 |
| Jan 14, 2026 | 31.00 | 31.41 | 28.36 | 30.61 | 30.61 | -0.49% | 40,999 |
| Jan 13, 2026 | 28.11 | 30.76 | 27.48 | 30.76 | 30.76 | 10.46% | 57,078 |
| Jan 12, 2026 | 23.81 | 28.93 | 23.59 | 27.85 | 27.85 | 18.86% | 49,993 |
| Jan 9, 2026 | 23.84 | 27.43 | 23.40 | 23.43 | 23.43 | 1.47% | 35,857 |
| Jan 8, 2026 | 20.62 | 24.52 | 20.54 | 23.09 | 23.09 | 8.52% | 32,175 |
| Jan 7, 2026 | 22.70 | 24.10 | 21.25 | 21.28 | 21.28 | -9.57% | 36,211 |
| Jan 6, 2026 | 25.11 | 25.29 | 20.63 | 23.53 | 23.53 | -9.51% | 82,019 |
| Jan 5, 2026 | 22.27 | 26.01 | 22.23 | 26.00 | 26.00 | 26.10% | 40,525 |
| Jan 2, 2026 | 17.58 | 20.75 | 17.20 | 20.62 | 20.62 | 24.88% | 18,162 |
| Dec 31, 2025 | 16.30 | 16.51 | 16.00 | 16.51 | 16.51 | -2.22% | 3,889 |
| Dec 30, 2025 | 17.81 | 17.93 | 16.89 | 16.89 | 16.89 | -5.80% | 18,924 |
| Dec 29, 2025 | 18.00 | 20.53 | 17.63 | 17.93 | 17.93 | -4.78% | 7,942 |