Leverage Shares 2X Long IREN Daily ETF (IREG)
NASDAQ: IREG · Real-Time Price · USD
20.10
-4.56 (-18.49%)
At close: May 15, 2026, 4:00 PM EDT
19.95
-0.15 (-0.75%)
After-hours: May 15, 2026, 7:59 PM EDT
IREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.07 | 23.12 | 20.02 | 20.10 | 20.10 | -18.49% | 407,127 |
| May 14, 2026 | 21.43 | 26.00 | 21.25 | 24.66 | 24.66 | 11.43% | 389,740 |
| May 13, 2026 | 23.86 | 24.02 | 20.90 | 22.13 | 22.13 | -5.13% | 445,131 |
| May 12, 2026 | 22.27 | 23.80 | 20.39 | 23.33 | 23.33 | 5.08% | 323,554 |
| May 11, 2026 | 21.77 | 28.00 | 19.75 | 22.20 | 22.20 | -19.57% | 1,127,353 |
| May 8, 2026 | 29.72 | 31.00 | 24.82 | 27.60 | 27.60 | 15.67% | 1,185,135 |
| May 7, 2026 | 26.33 | 28.99 | 22.74 | 23.86 | 23.86 | -13.86% | 566,272 |
| May 6, 2026 | 23.99 | 28.14 | 23.85 | 27.70 | 27.70 | 22.40% | 463,994 |
| May 5, 2026 | 19.13 | 23.51 | 18.22 | 22.63 | 22.63 | 21.21% | 468,877 |
| May 4, 2026 | 16.20 | 19.80 | 16.20 | 18.67 | 18.67 | 16.72% | 282,236 |
| May 1, 2026 | 16.45 | 17.14 | 15.69 | 16.00 | 16.00 | -0.03% | 153,913 |
| Apr 30, 2026 | 14.87 | 16.00 | 13.98 | 16.00 | 16.00 | 13.23% | 185,297 |
| Apr 29, 2026 | 15.44 | 15.44 | 13.74 | 14.13 | 14.13 | -6.91% | 136,760 |
| Apr 28, 2026 | 16.31 | 16.89 | 14.54 | 15.18 | 15.18 | -18.21% | 251,485 |
| Apr 27, 2026 | 19.75 | 19.75 | 17.72 | 18.56 | 18.56 | -6.73% | 203,794 |
| Apr 24, 2026 | 22.02 | 22.77 | 19.59 | 19.90 | 19.90 | -5.51% | 175,110 |
| Apr 23, 2026 | 18.51 | 22.07 | 18.04 | 21.06 | 21.06 | 14.58% | 358,642 |
| Apr 22, 2026 | 17.21 | 18.69 | 17.21 | 18.38 | 18.38 | 14.11% | 212,422 |
| Apr 21, 2026 | 18.94 | 18.94 | 15.90 | 16.11 | 16.11 | -14.23% | 743,908 |
| Apr 20, 2026 | 18.26 | 19.66 | 17.99 | 18.78 | 18.78 | 2.25% | 288,148 |
| Apr 17, 2026 | 19.23 | 19.23 | 17.69 | 18.37 | 18.37 | 1.20% | 337,116 |
| Apr 16, 2026 | 19.71 | 19.71 | 16.13 | 18.15 | 18.15 | -4.12% | 175,310 |
| Apr 15, 2026 | 18.00 | 18.95 | 17.01 | 18.93 | 18.93 | 6.32% | 135,461 |
| Apr 14, 2026 | 16.52 | 18.02 | 15.90 | 17.80 | 17.80 | 19.70% | 264,916 |
| Apr 13, 2026 | 11.92 | 15.09 | 11.82 | 14.87 | 14.87 | 18.87% | 172,890 |
| Apr 10, 2026 | 11.64 | 13.35 | 11.63 | 12.51 | 12.51 | 12.16% | 149,233 |
| Apr 9, 2026 | 10.85 | 11.77 | 10.15 | 11.16 | 11.16 | 1.11% | 111,229 |
| Apr 8, 2026 | 12.13 | 12.13 | 10.52 | 11.03 | 11.03 | 6.61% | 160,197 |
| Apr 7, 2026 | 9.63 | 10.40 | 8.98 | 10.35 | 10.35 | 2.95% | 138,677 |
| Apr 6, 2026 | 9.93 | 10.35 | 9.68 | 10.05 | 10.05 | 1.96% | 109,161 |
| Apr 2, 2026 | 8.71 | 9.96 | 7.98 | 9.86 | 9.86 | 3.45% | 148,685 |
| Apr 1, 2026 | 10.04 | 10.19 | 9.27 | 9.53 | 9.53 | -0.78% | 178,857 |
| Mar 31, 2026 | 8.80 | 9.63 | 8.25 | 9.61 | 9.61 | 16.38% | 204,945 |
| Mar 30, 2026 | 10.74 | 10.74 | 7.74 | 8.25 | 8.25 | -20.02% | 167,909 |
| Mar 27, 2026 | 11.49 | 11.72 | 9.94 | 10.32 | 10.32 | -12.03% | 130,589 |
| Mar 26, 2026 | 13.96 | 13.96 | 11.66 | 11.73 | 11.73 | -19.30% | 259,069 |
| Mar 25, 2026 | 15.24 | 15.62 | 14.05 | 14.54 | 14.54 | 1.29% | 120,093 |
| Mar 24, 2026 | 15.00 | 15.37 | 13.78 | 14.35 | 14.35 | -4.45% | 172,634 |
| Mar 23, 2026 | 14.39 | 16.87 | 14.39 | 15.02 | 15.02 | 3.90% | 181,155 |
| Mar 20, 2026 | 14.56 | 15.29 | 12.85 | 14.46 | 14.46 | -2.28% | 111,745 |
| Mar 19, 2026 | 14.38 | 14.99 | 13.50 | 14.79 | 14.79 | -2.87% | 78,304 |
| Mar 18, 2026 | 15.50 | 15.62 | 14.78 | 15.23 | 15.23 | -2.91% | 61,301 |
| Mar 17, 2026 | 16.44 | 16.79 | 15.45 | 15.69 | 15.69 | -8.74% | 135,685 |
| Mar 16, 2026 | 16.62 | 17.50 | 16.19 | 17.19 | 17.19 | 15.63% | 170,518 |
| Mar 13, 2026 | 15.59 | 16.84 | 14.56 | 14.87 | 14.87 | 0.98% | 142,502 |
| Mar 12, 2026 | 14.40 | 14.90 | 13.25 | 14.72 | 14.72 | -2.77% | 96,218 |
| 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 |