Leverage Shares 2X Long IREN Daily ETF (IREG)
NASDAQ: IREG · Real-Time Price · USD
4.030
-0.040 (-0.98%)
At close: Oct 15, 2026, 4:00 PM EDT
3.940
-0.090 (-2.23%)
Pre-market: Oct 16, 2026, 5:15 AM EDT
IREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,209,056 |
| 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% | 1,161,053 |
| 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% | 1,035,819 |
| Sep 30, 2026 | 8.06 | 8.07 | 7.48 | 7.56 | 7.56 | -2.83% | 735,323 |
| 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 |
| Sep 3, 2026 | 7.26 | 8.18 | 7.18 | 8.11 | 8.11 | 10.04% | 1,095,955 |
| Sep 2, 2026 | 6.02 | 7.41 | 6.02 | 7.37 | 7.37 | 14.98% | 688,902 |
| Sep 1, 2026 | 6.14 | 6.55 | 5.83 | 6.41 | 6.41 | -1.69% | 714,569 |
| Aug 31, 2026 | 6.00 | 6.58 | 5.97 | 6.52 | 6.52 | 9.40% | 1,383,456 |
| Aug 28, 2026 | 6.81 | 6.96 | 5.72 | 5.96 | 5.96 | -25.31% | 2,574,043 |
| Aug 27, 2026 | 8.00 | 8.33 | 7.90 | 7.98 | 7.98 | 4.86% | 1,792,418 |
| Aug 26, 2026 | 8.29 | 8.38 | 7.51 | 7.61 | 7.61 | -12.43% | 1,046,941 |
| Aug 25, 2026 | 7.88 | 8.75 | 7.88 | 8.69 | 8.69 | 11.98% | 664,540 |
| Aug 24, 2026 | 8.16 | 8.34 | 7.69 | 7.76 | 7.76 | -9.87% | 392,054 |
| Aug 21, 2026 | 9.50 | 10.25 | 8.20 | 8.61 | 8.61 | -3.91% | 758,474 |
| Aug 20, 2026 | 8.93 | 9.31 | 8.30 | 8.96 | 8.96 | -0.78% | 465,171 |
| Aug 19, 2026 | 8.42 | 9.28 | 7.64 | 9.03 | 9.03 | 3.91% | 928,981 |
| Aug 18, 2026 | 9.44 | 10.07 | 8.51 | 8.69 | 8.69 | -13.10% | 724,975 |
| Aug 17, 2026 | 10.15 | 10.67 | 9.54 | 10.00 | 10.00 | 3.95% | 736,782 |
| Aug 14, 2026 | 9.65 | 10.64 | 9.45 | 9.62 | 9.62 | -2.83% | 1,145,920 |
| Aug 13, 2026 | 10.47 | 11.83 | 9.60 | 9.90 | 9.90 | 4.87% | 1,664,593 |
| Aug 12, 2026 | 9.35 | 9.82 | 8.84 | 9.44 | 9.44 | 19.04% | 716,952 |
| 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 |