Skip to main content
logo
Leverage Shares 2X Long IREN Daily ETF (IREG)
NASDAQ: IREG · Real-Time Price · USD
13.15
-0.09 (-0.68%)
At close: Jun 30, 2026, 4:00 PM EDT
13.30
+0.15 (1.14%)
Pre-market: Jul 1, 2026, 6:29 AM EDT

IREG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202613.0013.6912.4413.1513.15-0.68%324,513
Jun 29, 202614.8515.0012.0613.2413.24-5.96%209,765
Jun 26, 202613.6114.5912.7814.0814.08-1.19%161,110
Jun 25, 202617.0517.1913.9614.2514.25-10.36%488,143
Jun 24, 202618.5219.0914.9915.9015.90-16.43%280,021
Jun 23, 202618.0320.9817.8219.0219.02-7.71%182,570
Jun 22, 202623.6423.8920.2620.6120.61-10.49%348,502
Jun 18, 202623.9024.0421.6023.0323.036.45%795,109
Jun 17, 202622.2424.2421.2621.6321.63-3.87%414,413
Jun 16, 202623.2124.6422.3122.5022.50-5.50%245,590
Jun 15, 202625.0625.4623.4123.8123.813.95%364,560
Jun 12, 202620.6924.1520.3022.9122.9010.39%405,391
Jun 11, 202617.0020.9616.7520.7520.7520.15%502,295
Jun 10, 202619.0020.6717.1617.2717.27-9.53%582,595
Jun 9, 202623.1024.2916.8519.0919.09-17.07%564,595
Jun 8, 202621.2423.3520.2523.0223.0217.21%392,703
Jun 5, 202623.7223.7216.9619.6419.64-23.93%739,526
Jun 4, 202626.0927.5123.9625.8225.82-11.36%448,877
Jun 3, 202632.2333.8428.5529.1329.13-3.13%547,257
Jun 2, 202628.1232.7328.0730.0730.073.73%316,166
Jun 1, 202626.0229.9724.8028.9928.995.23%577,821
May 29, 202628.5528.5525.1027.5527.55-1.40%276,765
May 28, 202630.4730.4727.5527.9427.94-11.42%445,826
May 27, 202626.6431.8324.8131.5431.5427.08%644,012
May 26, 202624.5726.1323.9024.8224.8210.16%362,554
May 22, 202623.6223.8621.4422.5322.53-4.21%350,199
May 21, 202620.3223.5220.0023.5223.5220.68%449,600
May 20, 202617.2019.8216.7919.4919.4920.68%726,493
May 19, 202616.5517.2714.9316.1516.15-11.17%709,287
May 18, 202620.3120.3116.7918.1818.18-9.55%421,486
May 15, 202623.0723.1220.0220.1020.10-18.49%407,127
May 14, 202621.4326.0021.2524.6624.6611.43%389,740
May 13, 202623.8624.0220.9022.1322.13-5.13%445,131
May 12, 202622.2723.8020.3923.3323.335.07%323,554
May 11, 202621.7728.0019.7522.2022.20-19.57%1,127,353
May 8, 202629.7231.0024.8227.6027.6015.67%1,185,135
May 7, 202626.3328.9922.7423.8623.86-13.86%566,272
May 6, 202623.9928.1423.8527.7027.7022.40%463,994
May 5, 202619.1323.5118.2222.6322.6321.21%468,877
May 4, 202616.2019.8016.2018.6718.6716.73%282,236
May 1, 202616.4517.1415.6916.0015.99-0.03%153,913
Apr 30, 202614.8716.0013.9816.0016.0013.23%185,297
Apr 29, 202615.4415.4413.7414.1314.13-6.91%136,760
Apr 28, 202616.3116.8914.5415.1815.18-18.21%251,485
Apr 27, 202619.7519.7517.7218.5618.56-6.73%203,794
Apr 24, 202622.0222.7719.5919.9019.90-5.51%175,110
Apr 23, 202618.5122.0718.0421.0621.0614.58%358,642
Apr 22, 202617.2118.6917.2118.3818.3814.11%212,422
Apr 21, 202618.9418.9415.9016.1116.11-14.23%743,908
Apr 20, 202618.2619.6617.9918.7818.782.25%288,148