Tradr 2X Short IREN Daily ETF (IREZ)
BATS: IREZ · Real-Time Price · USD
7.51
+0.06 (0.81%)
Jun 26, 2026, 2:25 PM EDT - Market open
IREZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,879,533 |
| Jun 18, 2026 | 4.68 | 5.26 | 4.64 | 4.90 | 4.90 | -6.31% | 6,696,255 |
| 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 |
| May 4, 2026 | 13.90 | 13.90 | 10.71 | 11.82 | 11.82 | -16.64% | 4,971,033 |
| May 1, 2026 | 13.86 | 14.48 | 13.11 | 14.18 | 14.18 | -0.98% | 2,036,881 |
| Apr 30, 2026 | 15.36 | 16.49 | 14.24 | 14.32 | 14.32 | -12.07% | 2,072,932 |
| Apr 29, 2026 | 15.13 | 16.76 | 15.10 | 16.29 | 16.29 | 7.07% | 2,239,205 |
| Apr 28, 2026 | 14.41 | 15.72 | 14.00 | 15.21 | 15.21 | 16.28% | 3,250,590 |
| Apr 27, 2026 | 12.24 | 13.42 | 12.16 | 13.08 | 13.08 | 8.91% | 2,753,321 |
| Apr 24, 2026 | 10.85 | 12.24 | 10.51 | 12.01 | 12.01 | 5.17% | 4,131,216 |
| Apr 23, 2026 | 13.41 | 13.67 | 10.69 | 11.42 | 11.42 | -15.03% | 8,432,520 |
| Apr 22, 2026 | 14.57 | 14.57 | 13.14 | 13.44 | 13.44 | -14.34% | 3,079,423 |
| Apr 21, 2026 | 13.65 | 15.78 | 13.65 | 15.69 | 15.69 | 14.86% | 2,481,097 |
| Apr 20, 2026 | 14.00 | 14.43 | 12.93 | 13.66 | 13.66 | -2.43% | 2,846,150 |
| Apr 17, 2026 | 13.57 | 14.57 | 13.35 | 14.00 | 14.00 | -1.69% | 1,881,997 |
| Apr 16, 2026 | 13.20 | 15.72 | 13.11 | 14.24 | 14.24 | 4.25% | 3,201,600 |
| Apr 15, 2026 | 14.56 | 15.22 | 13.60 | 13.66 | 13.66 | -5.99% | 2,702,262 |