Leverage Shares 2X Long IREN Daily ETF (IREG)
NASDAQ: IREG · Real-Time Price · USD
9.62
-0.28 (-2.83%)
At close: Aug 14, 2026, 4:00 PM EDT
9.64
+0.02 (0.21%)
After-hours: Aug 14, 2026, 7:59 PM EDT
IREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.65 | 10.64 | 9.45 | 9.62 | 9.62 | -2.83% | 1,137,827 |
| Aug 13, 2026 | 10.47 | 11.83 | 9.60 | 9.90 | 9.90 | 4.87% | 1,600,741 |
| Aug 12, 2026 | 9.35 | 9.82 | 8.84 | 9.44 | 9.44 | 19.04% | 710,464 |
| Aug 11, 2026 | 8.09 | 8.36 | 7.75 | 7.93 | 7.93 | 5.31% | 595,212 |
| Aug 10, 2026 | 8.50 | 8.54 | 7.48 | 7.53 | 7.53 | -12.34% | 598,019 |
| Aug 7, 2026 | 7.86 | 8.59 | 7.06 | 8.59 | 8.59 | 17.67% | 518,891 |
| Aug 6, 2026 | 7.06 | 8.28 | 6.97 | 7.30 | 7.30 | -5.07% | 622,468 |
| Aug 5, 2026 | 8.17 | 8.58 | 7.68 | 7.69 | 7.69 | -9.10% | 688,901 |
| Aug 4, 2026 | 7.84 | 9.03 | 7.81 | 8.46 | 8.46 | 5.49% | 1,038,701 |
| Aug 3, 2026 | 6.82 | 8.20 | 6.47 | 8.02 | 8.02 | 14.74% | 987,964 |
| Jul 31, 2026 | 8.50 | 8.50 | 6.31 | 6.99 | 6.99 | -7.42% | 1,952,405 |
| Jul 30, 2026 | 5.67 | 7.55 | 5.62 | 7.55 | 7.55 | 60.30% | 1,962,977 |
| Jul 29, 2026 | 6.43 | 6.53 | 4.57 | 4.71 | 4.71 | -26.75% | 1,199,011 |
| Jul 28, 2026 | 6.85 | 6.90 | 5.87 | 6.43 | 6.43 | -13.34% | 748,886 |
| Jul 27, 2026 | 7.97 | 8.27 | 6.84 | 7.42 | 7.42 | -3.89% | 549,905 |
| Jul 24, 2026 | 9.00 | 9.20 | 7.69 | 7.72 | 7.72 | -17.52% | 634,597 |
| Jul 23, 2026 | 9.34 | 10.67 | 9.24 | 9.36 | 9.36 | -3.41% | 880,104 |
| Jul 22, 2026 | 9.22 | 10.78 | 9.22 | 9.69 | 9.69 | -0.10% | 679,411 |
| Jul 21, 2026 | 9.70 | 10.29 | 9.24 | 9.70 | 9.70 | 5.09% | 1,072,075 |
| Jul 20, 2026 | 7.68 | 9.53 | 7.68 | 9.23 | 9.23 | 39.85% | 1,721,716 |
| Jul 17, 2026 | 6.71 | 7.13 | 6.05 | 6.60 | 6.60 | -7.82% | 627,115 |
| Jul 16, 2026 | 8.06 | 8.28 | 6.94 | 7.16 | 7.16 | -17.70% | 459,039 |
| Jul 15, 2026 | 9.07 | 9.61 | 8.55 | 8.70 | 8.70 | -1.69% | 598,215 |
| Jul 14, 2026 | 9.47 | 9.72 | 8.10 | 8.85 | 8.85 | -2.21% | 729,380 |
| Jul 13, 2026 | 9.54 | 10.55 | 8.59 | 9.05 | 9.05 | -10.22% | 514,027 |
| Jul 10, 2026 | 10.80 | 10.80 | 9.48 | 10.08 | 10.08 | -3.17% | 397,297 |
| Jul 9, 2026 | 11.75 | 12.27 | 10.33 | 10.41 | 10.41 | -5.71% | 1,158,450 |
| Jul 8, 2026 | 9.84 | 11.05 | 9.77 | 11.04 | 11.04 | 15.97% | 607,733 |
| Jul 7, 2026 | 10.79 | 11.00 | 9.19 | 9.52 | 9.52 | -18.56% | 743,402 |
| Jul 6, 2026 | 10.76 | 12.17 | 10.73 | 11.69 | 11.69 | 26.11% | 1,011,364 |
| Jul 2, 2026 | 11.30 | 11.73 | 8.69 | 9.27 | 9.27 | -21.17% | 705,153 |
| Jul 1, 2026 | 12.12 | 12.55 | 10.87 | 11.76 | 11.76 | -10.57% | 384,662 |
| Jun 30, 2026 | 13.00 | 13.69 | 12.44 | 13.15 | 13.15 | -0.68% | 326,736 |
| Jun 29, 2026 | 14.85 | 15.00 | 12.06 | 13.24 | 13.24 | -5.96% | 229,454 |
| Jun 26, 2026 | 13.61 | 14.59 | 12.78 | 14.08 | 14.08 | -1.19% | 161,110 |
| Jun 25, 2026 | 17.05 | 17.19 | 13.96 | 14.25 | 14.25 | -10.36% | 488,143 |
| Jun 24, 2026 | 18.52 | 19.09 | 14.99 | 15.90 | 15.90 | -16.43% | 280,021 |
| Jun 23, 2026 | 18.03 | 20.98 | 17.82 | 19.02 | 19.02 | -7.71% | 182,570 |
| Jun 22, 2026 | 23.64 | 23.89 | 20.26 | 20.61 | 20.61 | -10.49% | 348,502 |
| Jun 18, 2026 | 23.90 | 24.04 | 21.60 | 23.03 | 23.03 | 6.45% | 795,109 |
| Jun 17, 2026 | 22.24 | 24.24 | 21.26 | 21.63 | 21.63 | -3.87% | 414,413 |
| Jun 16, 2026 | 23.21 | 24.64 | 22.31 | 22.50 | 22.50 | -5.50% | 245,590 |
| Jun 15, 2026 | 25.06 | 25.46 | 23.41 | 23.81 | 23.81 | 3.95% | 364,560 |
| Jun 12, 2026 | 20.69 | 24.15 | 20.30 | 22.91 | 22.90 | 10.39% | 405,391 |
| Jun 11, 2026 | 17.00 | 20.96 | 16.75 | 20.75 | 20.75 | 20.15% | 502,295 |
| Jun 10, 2026 | 19.00 | 20.67 | 17.16 | 17.27 | 17.27 | -9.53% | 582,595 |
| Jun 9, 2026 | 23.10 | 24.29 | 16.85 | 19.09 | 19.09 | -17.07% | 564,595 |
| Jun 8, 2026 | 21.24 | 23.35 | 20.25 | 23.02 | 23.02 | 17.21% | 392,703 |
| Jun 5, 2026 | 23.72 | 23.72 | 16.96 | 19.64 | 19.64 | -23.93% | 739,526 |
| Jun 4, 2026 | 26.09 | 27.51 | 23.96 | 25.82 | 25.82 | -11.36% | 448,877 |