Tradr 2X Short IREN Daily ETF (IREZ)
BATS: IREZ · Real-Time Price · USD
11.74
+1.80 (18.18%)
At close: Jul 16, 2026, 4:00 PM EDT
11.74
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
IREZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.53 | 11.23 | 10.40 | 11.27 | - | 13.49% | 1,589,809 |
| Jul 15, 2026 | 9.42 | 10.10 | 8.85 | 9.93 | 9.93 | 1.59% | 548,202 |
| Jul 14, 2026 | 9.10 | 10.53 | 8.80 | 9.78 | 9.78 | 2.25% | 3,840,699 |
| Jul 13, 2026 | 9.00 | 9.95 | 8.25 | 9.56 | 9.56 | 10.14% | 3,766,233 |
| Jul 10, 2026 | 8.13 | 9.13 | 8.11 | 8.68 | 8.68 | 3.21% | 3,394,780 |
| Jul 9, 2026 | 7.37 | 8.47 | 7.03 | 8.41 | 8.41 | 6.19% | 3,526,403 |
| Jul 8, 2026 | 9.04 | 9.26 | 7.92 | 7.92 | 7.92 | -16.37% | 5,283,002 |
| Jul 7, 2026 | 8.57 | 9.71 | 8.44 | 9.47 | 9.47 | 18.38% | 5,041,058 |
| Jul 6, 2026 | 9.13 | 9.16 | 7.41 | 8.00 | 8.00 | -25.93% | 9,793,446 |
| Jul 2, 2026 | 9.25 | 11.29 | 8.93 | 10.80 | 10.80 | 20.54% | 7,344,195 |
| Jul 1, 2026 | 8.67 | 9.49 | 8.45 | 8.96 | 8.96 | 10.48% | 5,483,561 |
| Jun 30, 2026 | 8.12 | 8.52 | 7.74 | 8.11 | 8.11 | 0.93% | 4,175,554 |
| Jun 29, 2026 | 7.17 | 8.69 | 7.05 | 8.04 | 8.04 | 5.58% | 5,077,145 |
| Jun 26, 2026 | 7.77 | 8.28 | 7.25 | 7.61 | 7.61 | 2.15% | 3,904,007 |
| Jun 25, 2026 | 6.25 | 7.61 | 6.23 | 7.45 | 7.45 | 10.21% | 6,338,337 |
| Jun 24, 2026 | 5.92 | 7.07 | 5.82 | 6.76 | 6.76 | 16.35% | 6,364,606 |
| Jun 23, 2026 | 6.07 | 6.19 | 5.29 | 5.81 | 5.81 | 7.59% | 6,141,916 |
| Jun 22, 2026 | 4.80 | 5.50 | 4.70 | 5.40 | 5.40 | 10.20% | 4,885,699 |
| Jun 18, 2026 | 4.68 | 5.26 | 4.64 | 4.90 | 4.90 | -6.31% | 6,719,725 |
| Jun 17, 2026 | 5.08 | 5.29 | 4.63 | 5.23 | 5.23 | 3.56% | 8,323,305 |
| Jun 16, 2026 | 4.93 | 5.09 | 4.61 | 5.05 | 5.05 | 5.54% | 6,626,145 |
| Jun 15, 2026 | 4.55 | 4.87 | 4.41 | 4.79 | 4.79 | -3.53% | 3,778,130 |
| Jun 12, 2026 | 5.60 | 5.71 | 4.65 | 4.96 | 4.96 | -10.95% | 8,793,793 |
| Jun 11, 2026 | 7.03 | 7.17 | 5.48 | 5.57 | 5.57 | -20.20% | 8,577,217 |
| Jun 10, 2026 | 6.39 | 7.04 | 5.81 | 6.98 | 6.98 | 9.40% | 11,551,150 |
| Jun 9, 2026 | 5.45 | 6.90 | 5.13 | 6.38 | 6.38 | 17.50% | 10,680,230 |
| Jun 8, 2026 | 6.07 | 6.41 | 5.32 | 5.43 | 5.43 | -17.73% | 8,240,434 |
| Jun 5, 2026 | 5.75 | 7.17 | 5.75 | 6.60 | 6.60 | 24.06% | 11,197,432 |
| Jun 4, 2026 | 5.30 | 5.63 | 5.17 | 5.32 | 5.32 | 11.53% | 7,676,034 |
| Jun 3, 2026 | 4.31 | 4.87 | 4.07 | 4.77 | 4.77 | 3.25% | 11,505,248 |
| Jun 2, 2026 | 4.93 | 4.96 | 4.19 | 4.62 | 4.62 | -3.85% | 7,785,390 |
| Jun 1, 2026 | 5.32 | 5.61 | 4.64 | 4.81 | 4.81 | -5.97% | 9,137,229 |
| May 29, 2026 | 4.91 | 5.54 | 4.91 | 5.11 | 5.11 | 1.79% | 12,658,151 |
| May 28, 2026 | 4.70 | 5.08 | 4.67 | 5.02 | 5.02 | 11.06% | 8,738,240 |
| May 27, 2026 | 5.75 | 6.17 | 4.48 | 4.52 | 4.52 | -26.98% | 18,052,176 |
| May 26, 2026 | 6.21 | 6.46 | 5.78 | 6.19 | 6.19 | -10.29% | 5,751,899 |
| May 22, 2026 | 6.70 | 7.18 | 6.45 | 6.90 | 6.90 | 4.07% | 6,565,567 |
| May 21, 2026 | 7.88 | 8.13 | 6.60 | 6.63 | 6.63 | -20.02% | 6,267,604 |
| May 20, 2026 | 9.87 | 10.10 | 8.13 | 8.29 | 8.29 | -20.90% | 5,977,742 |
| May 19, 2026 | 10.11 | 11.12 | 9.91 | 10.48 | 10.48 | 11.02% | 6,656,133 |
| May 18, 2026 | 8.59 | 10.10 | 8.56 | 9.44 | 9.44 | 9.13% | 5,040,614 |
| May 15, 2026 | 7.66 | 8.66 | 7.66 | 8.65 | 8.65 | 18.82% | 4,626,472 |
| May 14, 2026 | 8.45 | 8.58 | 6.74 | 7.28 | 7.28 | -11.76% | 8,485,991 |
| May 13, 2026 | 7.58 | 8.65 | 7.57 | 8.25 | 8.25 | 4.83% | 5,552,298 |
| May 12, 2026 | 8.22 | 8.93 | 7.67 | 7.87 | 7.87 | -4.72% | 10,760,191 |
| May 11, 2026 | 8.34 | 8.90 | 6.79 | 8.26 | 8.26 | 19.54% | 21,290,933 |
| May 8, 2026 | 6.09 | 7.85 | 5.66 | 6.91 | 6.91 | -16.04% | 33,305,681 |
| May 7, 2026 | 7.53 | 8.51 | 6.85 | 8.23 | 8.23 | 14.62% | 25,957,927 |
| May 6, 2026 | 8.77 | 8.82 | 7.02 | 7.18 | 7.18 | -23.04% | 7,091,236 |
| May 5, 2026 | 11.56 | 12.03 | 8.64 | 9.33 | 9.33 | -21.07% | 5,655,309 |