Tradr 2X Short IREN Daily ETF (IREZ)
BATS: IREZ · Real-Time Price · USD
22.76
+1.07 (4.93%)
At close: Oct 23, 2026, 4:00 PM EDT
22.91
+0.15 (0.68%)
After-hours: Oct 23, 2026, 8:00 PM EDT
IREZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.03 | 22.84 | 20.19 | 22.76 | 22.76 | 4.93% | 798,168 |
| Oct 22, 2026 | 20.41 | 22.60 | 20.14 | 21.69 | 21.69 | 16.68% | 898,216 |
| Oct 21, 2026 | 19.01 | 20.82 | 17.80 | 18.59 | 18.59 | -9.49% | 1,060,813 |
| Oct 20, 2026 | 20.30 | 21.90 | 18.77 | 20.54 | 20.54 | 7.99% | 1,120,813 |
| Oct 19, 2026 | 18.01 | 19.49 | 17.46 | 19.02 | 19.02 | -5.51% | 1,136,783 |
| Oct 16, 2026 | 17.75 | 20.56 | 17.63 | 20.13 | 20.13 | 22.37% | 2,414,347 |
| Oct 15, 2026 | 18.08 | 20.46 | 16.36 | 16.45 | 16.45 | 1.17% | 4,521,326 |
| Oct 14, 2026 | 14.03 | 16.37 | 13.79 | 16.26 | 16.26 | 24.22% | 3,727,137 |
| Oct 13, 2026 | 14.15 | 14.65 | 12.99 | 13.09 | 13.09 | 0.38% | 2,121,146 |
| Oct 12, 2026 | 11.99 | 13.16 | 11.67 | 13.04 | 13.04 | 2.35% | 1,784,380 |
| Oct 9, 2026 | 11.99 | 13.15 | 11.99 | 12.74 | 12.74 | 2.82% | 1,265,262 |
| Oct 8, 2026 | 11.28 | 12.66 | 11.13 | 12.39 | 12.39 | 15.31% | 2,010,677 |
| Oct 7, 2026 | 10.03 | 10.90 | 9.91 | 10.75 | 10.75 | 12.40% | 1,893,182 |
| Oct 6, 2026 | 9.70 | 9.91 | 9.12 | 9.56 | 9.56 | -3.77% | 1,857,119 |
| Oct 5, 2026 | 9.27 | 10.16 | 9.17 | 9.94 | 9.94 | 6.37% | 1,019,699 |
| Oct 2, 2026 | 9.32 | 9.75 | 8.33 | 9.34 | 9.34 | -5.56% | 2,241,962 |
| Oct 1, 2026 | 9.83 | 10.54 | 9.75 | 9.89 | 9.89 | 0.92% | 1,999,879 |
| Sep 30, 2026 | 9.22 | 9.91 | 9.12 | 9.80 | 9.80 | 2.73% | 1,777,713 |
| Sep 29, 2026 | 9.02 | 9.74 | 8.90 | 9.54 | 9.54 | 1.49% | 2,387,230 |
| Sep 28, 2026 | 8.78 | 9.41 | 8.55 | 9.40 | 9.40 | 11.11% | 1,890,847 |
| Sep 25, 2026 | 7.75 | 8.71 | 7.71 | 8.46 | 8.46 | 8.60% | 4,703,035 |
| Sep 24, 2026 | 7.87 | 8.11 | 7.42 | 7.79 | 7.79 | 4.01% | 4,289,723 |
| Sep 23, 2026 | 7.21 | 7.51 | 6.83 | 7.49 | 7.49 | 6.39% | 3,830,307 |
| Sep 22, 2026 | 7.60 | 7.60 | 6.82 | 7.04 | 7.04 | -5.76% | 3,256,760 |
| Sep 21, 2026 | 7.27 | 7.74 | 6.97 | 7.47 | 7.47 | -2.10% | 3,031,724 |
| Sep 18, 2026 | 8.50 | 9.02 | 7.63 | 7.63 | 7.63 | -14.75% | 4,364,126 |
| Sep 17, 2026 | 8.10 | 9.45 | 7.81 | 8.95 | 8.95 | -4.28% | 2,340,159 |
| Sep 16, 2026 | 9.45 | 9.85 | 8.75 | 9.35 | 9.35 | -5.08% | 3,567,213 |
| Sep 15, 2026 | 9.44 | 10.10 | 9.25 | 9.85 | 9.85 | 7.42% | 1,408,517 |
| Sep 14, 2026 | 9.66 | 9.73 | 8.70 | 9.17 | 9.17 | 3.15% | 3,934,061 |
| Sep 11, 2026 | 8.55 | 9.11 | 8.38 | 8.89 | 8.89 | -0.78% | 1,545,688 |
| Sep 10, 2026 | 8.87 | 9.05 | 8.17 | 8.96 | 8.96 | 7.43% | 3,435,593 |
| Sep 9, 2026 | 7.86 | 8.43 | 7.71 | 8.34 | 8.34 | 6.79% | 3,085,489 |
| Sep 8, 2026 | 8.19 | 8.19 | 6.91 | 7.81 | 7.81 | -10.02% | 5,300,806 |
| Sep 4, 2026 | 10.45 | 10.46 | 8.68 | 8.68 | 8.68 | -14.90% | 3,552,724 |
| Sep 3, 2026 | 11.49 | 11.66 | 10.11 | 10.20 | 10.20 | -9.89% | 1,995,413 |
| Sep 2, 2026 | 14.05 | 14.10 | 11.28 | 11.32 | 11.32 | -15.08% | 2,531,030 |
| Sep 1, 2026 | 13.98 | 14.54 | 13.05 | 13.33 | 13.33 | 1.60% | 1,299,777 |
| Aug 31, 2026 | 14.27 | 14.43 | 12.97 | 13.12 | 13.12 | -9.52% | 962,700 |
| Aug 28, 2026 | 13.29 | 14.87 | 13.03 | 14.50 | 14.50 | 24.68% | 2,308,070 |
| Aug 27, 2026 | 11.43 | 11.69 | 11.00 | 11.63 | 11.63 | -4.67% | 1,949,720 |
| Aug 26, 2026 | 11.33 | 12.28 | 11.18 | 12.20 | 12.20 | 12.81% | 703,658 |
| Aug 25, 2026 | 12.17 | 12.17 | 10.73 | 10.82 | 10.82 | -12.07% | 1,442,401 |
| Aug 24, 2026 | 11.73 | 12.42 | 11.54 | 12.30 | 12.30 | 9.63% | 639,062 |
| Aug 21, 2026 | 10.15 | 11.70 | 9.15 | 11.22 | 11.22 | 3.79% | 1,163,306 |
| Aug 20, 2026 | 10.92 | 11.57 | 10.37 | 10.81 | 10.81 | 0.65% | 894,461 |
| Aug 19, 2026 | 11.46 | 12.50 | 10.37 | 10.74 | 10.74 | -3.59% | 2,147,778 |
| Aug 18, 2026 | 10.52 | 11.34 | 9.75 | 11.14 | 11.14 | 12.64% | 1,433,184 |
| Aug 17, 2026 | 9.68 | 10.35 | 9.09 | 9.89 | 9.89 | -3.70% | 1,226,509 |
| Aug 14, 2026 | 10.31 | 10.44 | 9.24 | 10.27 | 10.27 | 2.60% | 2,004,034 |