Tradr 2X Short IREN Daily ETF (IREZ)
BATS: IREZ · Real-Time Price · USD
9.34
-0.55 (-5.56%)
Oct 2, 2026, 4:00 PM EDT - Market closed
IREZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.32 | 9.75 | 8.33 | 9.34 | 9.34 | -5.56% | 2,240,549 |
| 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 |
| Aug 13, 2026 | 9.38 | 10.33 | 7.84 | 10.01 | 10.01 | -4.30% | 3,249,819 |
| Aug 12, 2026 | 10.58 | 11.53 | 9.88 | 10.46 | 10.46 | -20.00% | 1,522,379 |
| Aug 11, 2026 | 12.72 | 13.32 | 12.22 | 13.08 | 13.08 | -5.18% | 601,931 |
| Aug 10, 2026 | 12.28 | 13.80 | 12.26 | 13.79 | 13.79 | 12.57% | 774,944 |
| Aug 7, 2026 | 13.63 | 15.34 | 12.25 | 12.25 | 12.25 | -17.51% | 1,972,339 |
| Aug 6, 2026 | 15.32 | 15.48 | 13.04 | 14.85 | 14.85 | 5.24% | 1,666,930 |
| Aug 5, 2026 | 13.42 | 14.16 | 12.77 | 14.11 | 14.11 | 8.71% | 1,048,237 |
| Aug 4, 2026 | 14.04 | 14.08 | 12.00 | 12.98 | 12.98 | -5.26% | 1,501,209 |
| Aug 3, 2026 | 16.47 | 17.49 | 13.30 | 13.70 | 13.70 | -15.69% | 2,099,088 |
| Jul 31, 2026 | 13.15 | 17.63 | 12.82 | 16.25 | 16.25 | 6.91% | 2,809,230 |
| Jul 30, 2026 | 30.96 | 30.96 | 15.10 | 15.20 | 15.20 | -61.24% | 5,862,787 |
| Jul 29, 2026 | 30.83 | 40.09 | 30.49 | 39.22 | 39.22 | 27.05% | 678,569 |
| Jul 28, 2026 | 29.39 | 32.98 | 29.20 | 30.87 | 30.87 | 13.33% | 570,547 |
| Jul 27, 2026 | 25.42 | 29.24 | 24.24 | 27.24 | 27.24 | 3.69% | 751,143 |
| Jul 24, 2026 | 22.90 | 26.27 | 22.90 | 26.27 | 26.27 | 17.64% | 2,102,725 |