Leverage Shares 2X Long IREN Daily ETF (IREG)
NASDAQ: IREG · Real-Time Price · USD
1.180
-0.180 (-13.24%)
At close: Nov 13, 2026, 4:00 PM EST
1.130
-0.050 (-4.24%)
After-hours: Nov 13, 2026, 7:58 PM EST
IREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.31 | 1.31 | 1.07 | 1.18 | 1.18 | -13.24% | 4,075,315 |
| Nov 12, 2026 | 1.30 | 1.49 | 1.21 | 1.36 | 1.36 | -12.82% | 4,982,113 |
| Nov 11, 2026 | 1.59 | 1.70 | 1.49 | 1.56 | 1.56 | 10.64% | 5,236,622 |
| Nov 10, 2026 | 1.59 | 1.72 | 1.30 | 1.41 | 1.41 | -15.57% | 6,441,980 |
| Nov 9, 2026 | 1.67 | 1.82 | 1.46 | 1.67 | 1.67 | -2.34% | 4,418,014 |
| Nov 6, 2026 | 1.65 | 1.82 | 1.52 | 1.71 | 1.71 | 38.46% | 7,358,170 |
| Nov 5, 2026 | 1.68 | 1.71 | 1.07 | 1.24 | 1.24 | -33.60% | 8,226,755 |
| Nov 4, 2026 | 2.13 | 2.24 | 1.73 | 1.86 | 1.86 | -22.18% | 7,321,558 |
| Nov 3, 2026 | 2.04 | 2.43 | 2.00 | 2.39 | 2.39 | 21.32% | 2,887,627 |
| Nov 2, 2026 | 2.36 | 2.41 | 1.93 | 1.97 | 1.97 | -15.81% | 5,213,026 |
| Oct 30, 2026 | 2.44 | 2.54 | 2.15 | 2.34 | 2.34 | -17.61% | 3,410,666 |
| Oct 29, 2026 | 3.12 | 3.22 | 2.76 | 2.84 | 2.84 | -18.16% | 4,972,127 |
| Oct 28, 2026 | 3.29 | 3.47 | 3.02 | 3.47 | 3.47 | 10.16% | 5,551,230 |
| Oct 27, 2026 | 2.82 | 3.19 | 2.75 | 3.15 | 3.15 | 16.02% | 3,662,794 |
| Oct 26, 2026 | 2.43 | 2.99 | 2.37 | 2.72 | 2.72 | 4.42% | 5,130,319 |
| Oct 23, 2026 | 2.70 | 2.94 | 2.60 | 2.60 | 2.60 | -5.11% | 2,762,884 |
| Oct 22, 2026 | 3.02 | 3.03 | 2.59 | 2.74 | 2.74 | -16.72% | 3,644,867 |
| Oct 21, 2026 | 3.25 | 3.42 | 2.98 | 3.29 | 3.29 | 9.30% | 2,259,476 |
| Oct 20, 2026 | 3.06 | 3.32 | 2.78 | 3.01 | 3.01 | -8.51% | 3,561,146 |
| Oct 19, 2026 | 3.43 | 3.52 | 3.20 | 3.29 | 3.29 | 5.79% | 3,022,956 |
| Oct 16, 2026 | 3.72 | 3.72 | 3.00 | 3.11 | 3.11 | -22.83% | 2,708,282 |
| Oct 15, 2026 | 3.60 | 4.04 | 3.02 | 4.03 | 4.03 | -0.98% | 3,469,771 |
| Oct 14, 2026 | 4.95 | 5.07 | 4.02 | 4.07 | 4.07 | -24.35% | 2,294,593 |
| Oct 13, 2026 | 4.91 | 5.41 | 4.73 | 5.38 | 5.38 | -0.37% | 1,350,963 |
| Oct 12, 2026 | 5.86 | 5.98 | 5.34 | 5.40 | 5.40 | -2.17% | 2,194,214 |
| Oct 9, 2026 | 5.88 | 5.88 | 5.34 | 5.52 | 5.52 | -2.99% | 1,093,007 |
| Oct 8, 2026 | 6.45 | 6.48 | 5.53 | 5.69 | 5.69 | -15.45% | 1,807,440 |
| Oct 7, 2026 | 7.32 | 7.38 | 6.60 | 6.73 | 6.73 | -12.37% | 1,269,535 |
| Oct 6, 2026 | 7.55 | 8.00 | 7.42 | 7.68 | 7.68 | 3.64% | 1,296,761 |
| Oct 5, 2026 | 8.05 | 8.05 | 7.21 | 7.41 | 7.41 | -6.20% | 1,173,810 |
| Oct 2, 2026 | 7.89 | 8.67 | 7.60 | 7.90 | 7.90 | 5.95% | 1,469,217 |
| Oct 1, 2026 | 7.55 | 7.57 | 6.99 | 7.46 | 7.46 | -1.37% | 1,039,035 |
| Sep 30, 2026 | 8.06 | 8.07 | 7.48 | 7.56 | 7.56 | -2.83% | 740,819 |
| Sep 29, 2026 | 8.17 | 8.30 | 7.63 | 7.78 | 7.78 | -1.39% | 904,560 |
| Sep 28, 2026 | 8.61 | 8.74 | 7.89 | 7.89 | 7.89 | -10.95% | 767,182 |
| Sep 25, 2026 | 9.75 | 9.78 | 8.56 | 8.86 | 8.86 | -8.87% | 854,232 |
| Sep 24, 2026 | 9.59 | 10.21 | 9.28 | 9.72 | 9.72 | -4.27% | 615,303 |
| Sep 23, 2026 | 10.64 | 11.10 | 10.11 | 10.16 | 10.16 | -5.70% | 351,259 |
| Sep 22, 2026 | 10.20 | 11.10 | 10.04 | 10.77 | 10.77 | 5.28% | 544,868 |
| Sep 21, 2026 | 10.49 | 10.87 | 9.90 | 10.23 | 10.23 | 2.52% | 843,713 |
| Sep 18, 2026 | 9.22 | 9.99 | 8.69 | 9.98 | 9.98 | 14.50% | 1,127,980 |
| Sep 17, 2026 | 9.49 | 9.75 | 8.29 | 8.72 | 8.72 | 4.12% | 763,939 |
| Sep 16, 2026 | 8.30 | 8.85 | 7.99 | 8.37 | 8.37 | 4.99% | 689,080 |
| Sep 15, 2026 | 8.41 | 8.48 | 7.75 | 7.97 | 7.97 | -7.38% | 379,722 |
| Sep 14, 2026 | 8.20 | 9.08 | 8.10 | 8.61 | 8.61 | -2.89% | 567,233 |
| Sep 11, 2026 | 9.23 | 9.39 | 8.68 | 8.86 | 8.86 | 0.61% | 604,817 |
| Sep 10, 2026 | 8.98 | 9.74 | 8.75 | 8.81 | 8.81 | -7.56% | 673,402 |
| Sep 9, 2026 | 10.19 | 10.35 | 9.44 | 9.53 | 9.53 | -6.57% | 515,805 |
| Sep 8, 2026 | 9.91 | 11.20 | 9.89 | 10.20 | 10.20 | 10.03% | 931,431 |
| Sep 4, 2026 | 7.91 | 9.32 | 7.85 | 9.27 | 9.27 | 14.30% | 1,000,920 |