Defiance Daily Target 2X Long IREN ETF IRE
1.37 USD -0.23 (-14.37%)
Regular-session close
1.31 -0.06 -4.38%
After hours · Nov 13, 7:59 PM ET
1.25 Day range 1.52
1.37 52-week range 58.92
- YTD
- -94.23%
- 1 year
- -97.09%
IRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.54 | 1.52 | 1.25 | 1.37 | -0.23 | -14.37% | 31,087,825 |
| Nov 12, 2026 | 1.52 | 1.74 | 1.41 | 1.60 | -0.25 | -13.51% | 36,937,800 |
| Nov 11, 2026 | 1.86 | 1.99 | 1.75 | 1.85 | +0.20 | +12.12% | 29,991,700 |
| Nov 10, 2026 | 1.86 | 2.01 | 1.53 | 1.65 | -0.31 | -15.82% | 29,774,800 |
| Nov 9, 2026 | 1.96 | 2.14 | 1.72 | 1.96 | -0.05 | -2.49% | 35,124,800 |
| Nov 6, 2026 | 1.94 | 2.15 | 1.78 | 2.01 | +0.57 | +39.58% | 40,816,600 |
| Nov 5, 2026 | 1.98 | 2.03 | 1.26 | 1.44 | -0.74 | -33.94% | 55,174,100 |
| Nov 4, 2026 | 2.51 | 2.64 | 2.03 | 2.18 | -0.66 | -23.24% | 44,704,800 |
| Nov 3, 2026 | 2.40 | 2.87 | 2.36 | 2.84 | +0.52 | +22.41% | 13,671,700 |
| Nov 2, 2026 | 2.81 | 2.85 | 2.28 | 2.32 | -0.44 | -15.94% | 19,945,600 |
| Oct 30, 2026 | 2.88 | 3.01 | 2.53 | 2.76 | -0.60 | -17.86% | 25,313,200 |
| Oct 29, 2026 | 3.67 | 3.81 | 3.26 | 3.36 | -0.74 | -18.05% | 21,316,700 |
| Oct 28, 2026 | 3.88 | 4.11 | 3.57 | 4.10 | +0.37 | +9.92% | 27,978,600 |
| Oct 27, 2026 | 3.34 | 3.78 | 3.26 | 3.73 | +0.52 | +16.20% | 17,220,600 |
| Oct 26, 2026 | 2.89 | 3.55 | 2.81 | 3.21 | +0.12 | +3.88% | 20,506,500 |
| Oct 23, 2026 | 3.21 | 3.49 | 3.09 | 3.09 | -0.17 | -5.21% | 14,270,600 |
| Oct 22, 2026 | 3.56 | 3.61 | 3.07 | 3.26 | -0.66 | -16.84% | 28,592,000 |
| Oct 21, 2026 | 3.84 | 4.07 | 3.54 | 3.92 | +0.34 | +9.50% | 17,434,600 |
| Oct 20, 2026 | 3.63 | 3.95 | 3.31 | 3.58 | -0.34 | -8.67% | 20,549,600 |
| Oct 19, 2026 | 4.09 | 4.20 | 3.81 | 3.92 | +0.20 | +5.38% | 12,632,100 |
| Oct 16, 2026 | 4.40 | 4.44 | 3.58 | 3.72 | -1.09 | -22.66% | 19,679,600 |
| Oct 15, 2026 | 4.32 | 4.82 | 3.60 | 4.81 | -0.04 | -0.82% | 31,975,700 |
| Oct 14, 2026 | 5.92 | 6.07 | 4.79 | 4.85 | -1.59 | -24.69% | 36,474,300 |
| Oct 13, 2026 | 5.89 | 6.47 | 5.66 | 6.44 | -0.02 | -0.31% | 11,140,500 |
| Oct 12, 2026 | 7.03 | 7.16 | 6.41 | 6.46 | -0.16 | -2.42% | 12,142,100 |
| Oct 9, 2026 | 7.00 | 7.01 | 6.39 | 6.62 | -0.21 | -3.07% | 8,252,500 |
| Oct 8, 2026 | 7.73 | 7.80 | 6.63 | 6.83 | -1.25 | -15.47% | 14,988,800 |
| Oct 7, 2026 | 8.76 | 8.88 | 7.92 | 8.08 | -1.17 | -12.65% | 11,885,400 |
| Oct 6, 2026 | 9.09 | 9.63 | 8.91 | 9.25 | +0.35 | +3.93% | 7,851,600 |
| Oct 5, 2026 | 9.57 | 9.68 | 8.67 | 8.90 | -0.60 | -6.32% | 8,558,400 |
| Oct 2, 2026 | 9.51 | 10.44 | 9.13 | 9.50 | +0.46 | +5.09% | 10,064,600 |
| Oct 1, 2026 | 9.09 | 9.16 | 8.43 | 9.04 | -0.07 | -0.77% | 10,722,200 |
| Sep 30, 2026 | 9.69 | 9.81 | 9.01 | 9.11 | -0.29 | -3.09% | 6,741,300 |
| Sep 29, 2026 | 9.89 | 10.04 | 9.20 | 9.40 | -0.21 | -2.19% | 5,877,400 |
| Sep 28, 2026 | 10.36 | 10.63 | 9.60 | 9.61 | -1.09 | -10.19% | 5,015,300 |
| Sep 25, 2026 | 11.77 | 11.91 | 10.36 | 10.70 | -1.03 | -8.78% | 6,728,400 |
| Sep 24, 2026 | 11.59 | 12.37 | 11.26 | 11.73 | -0.51 | -4.17% | 6,424,900 |
| Sep 23, 2026 | 12.87 | 13.49 | 12.22 | 12.24 | -0.82 | -6.28% | 5,007,900 |
| Sep 22, 2026 | 12.23 | 13.49 | 12.15 | 13.06 | +0.67 | +5.41% | 3,753,100 |
| Sep 21, 2026 | 12.70 | 13.19 | 11.97 | 12.39 | +0.28 | +2.31% | 5,610,900 |
| Sep 18, 2026 | 11.16 | 12.15 | 10.51 | 12.11 | +1.54 | +14.57% | 6,068,400 |
| Sep 17, 2026 | 11.54 | 11.87 | 10.05 | 10.57 | +0.40 | +3.93% | 8,569,000 |
| Sep 16, 2026 | 10.04 | 10.78 | 9.69 | 10.17 | +0.45 | +4.63% | 6,880,700 |
| Sep 15, 2026 | 10.15 | 10.39 | 9.42 | 9.72 | -0.79 | -7.52% | 4,702,300 |
| Sep 14, 2026 | 9.90 | 11.07 | 9.80 | 10.51 | -0.31 | -2.87% | 4,596,100 |
| Sep 11, 2026 | 11.21 | 11.44 | 10.57 | 10.82 | +0.09 | +0.84% | 5,689,800 |
| Sep 10, 2026 | 10.95 | 11.90 | 10.67 | 10.73 | -0.91 | -7.82% | 4,190,700 |
| Sep 9, 2026 | 12.50 | 12.69 | 11.52 | 11.64 | -0.85 | -6.81% | 5,020,600 |
| Sep 8, 2026 | 12.10 | 13.70 | 12.04 | 12.49 | +1.16 | +10.24% | 6,729,400 |
| Sep 4, 2026 | 9.65 | 11.39 | 9.63 | 11.33 | +1.39 | +13.98% | 8,092,600 |
| Sep 3, 2026 | 8.88 | 10.02 | 8.76 | 9.94 | +0.92 | +10.20% | 7,954,700 |
| Sep 2, 2026 | 7.48 | 9.06 | 7.41 | 9.02 | +1.16 | +14.76% | 9,503,000 |
| Sep 1, 2026 | 7.55 | 8.05 | 7.15 | 7.86 | -0.13 | -1.63% | 5,437,100 |
| Aug 31, 2026 | 7.37 | 8.07 | 7.33 | 7.99 | +0.67 | +9.15% | 7,095,100 |
| Aug 28, 2026 | 8.37 | 8.58 | 7.01 | 7.32 | -2.49 | -25.38% | 17,001,000 |
| Aug 27, 2026 | 9.86 | 10.26 | 9.70 | 9.81 | +0.45 | +4.81% | 11,061,100 |
| Aug 26, 2026 | 10.21 | 10.35 | 9.25 | 9.36 | -1.35 | -12.61% | 7,497,400 |
| Aug 25, 2026 | 9.72 | 10.79 | 9.69 | 10.71 | +1.11 | +11.56% | 3,903,800 |
| Aug 24, 2026 | 10.12 | 10.30 | 9.46 | 9.60 | -1.01 | -9.52% | 4,212,400 |
| Aug 21, 2026 | 11.70 | 12.72 | 10.11 | 10.61 | -0.40 | -3.63% | 9,281,000 |
| Aug 20, 2026 | 10.94 | 11.54 | 10.26 | 11.01 | -0.16 | -1.43% | 5,158,600 |
| Aug 19, 2026 | 10.41 | 11.50 | 9.45 | 11.17 | +0.46 | +4.30% | 8,473,900 |
| Aug 18, 2026 | 11.60 | 12.54 | 10.53 | 10.71 | -1.64 | -13.28% | 5,956,400 |
| Aug 17, 2026 | 12.56 | 13.27 | 11.80 | 12.35 | +0.47 | +3.96% | 6,595,900 |
| Aug 14, 2026 | 11.91 | 13.22 | 11.72 | 11.88 | -0.47 | -3.81% | 6,603,500 |
65 days, newest first. Daily bars as drawn on the IRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.