Leverage Shares 2X Long IREN Daily ETF IREG
1.18 USD -0.18 (-13.24%)
Regular-session close
1.12 -0.06 -4.98%
After hours · Nov 13, 7:50 PM ET
1.07 Day range 1.31
1.18 52-week range 41.43
- YTD
- -92.85%
- 1 year
- -92.59%
IREG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.30 | 1.31 | 1.07 | 1.18 | -0.18 | -13.24% | 3,932,097 |
| Nov 12, 2026 | 1.29 | 1.49 | 1.21 | 1.36 | -0.20 | -12.82% | 4,982,100 |
| Nov 11, 2026 | 1.59 | 1.70 | 1.49 | 1.56 | +0.15 | +10.64% | 5,236,600 |
| Nov 10, 2026 | 1.59 | 1.72 | 1.30 | 1.41 | -0.26 | -15.57% | 6,442,000 |
| Nov 9, 2026 | 1.67 | 1.82 | 1.46 | 1.67 | -0.04 | -2.34% | 4,418,000 |
| Nov 6, 2026 | 1.65 | 1.82 | 1.52 | 1.71 | +0.47 | +37.90% | 7,358,200 |
| Nov 5, 2026 | 1.68 | 1.71 | 1.07 | 1.24 | -0.62 | -33.33% | 8,226,800 |
| Nov 4, 2026 | 2.13 | 2.24 | 1.73 | 1.86 | -0.53 | -22.18% | 7,321,600 |
| Nov 3, 2026 | 2.04 | 2.43 | 2.00 | 2.39 | +0.42 | +21.32% | 2,887,600 |
| Nov 2, 2026 | 2.36 | 2.41 | 1.93 | 1.97 | -0.37 | -15.81% | 5,213,000 |
| Oct 30, 2026 | 2.44 | 2.54 | 2.15 | 2.34 | -0.50 | -17.61% | 3,400,700 |
| Oct 29, 2026 | 3.12 | 3.21 | 2.76 | 2.84 | -0.63 | -18.16% | 4,972,100 |
| Oct 28, 2026 | 3.29 | 3.47 | 3.02 | 3.47 | +0.32 | +10.16% | 5,551,200 |
| Oct 27, 2026 | 2.82 | 3.18 | 2.75 | 3.15 | +0.44 | +16.24% | 3,662,800 |
| Oct 26, 2026 | 2.43 | 2.98 | 2.37 | 2.71 | +0.11 | +4.23% | 5,130,300 |
| Oct 23, 2026 | 2.70 | 2.94 | 2.60 | 2.60 | -0.14 | -5.11% | 2,762,900 |
| Oct 22, 2026 | 3.02 | 3.03 | 2.59 | 2.74 | -0.55 | -16.72% | 3,644,900 |
| Oct 21, 2026 | 3.25 | 3.42 | 2.97 | 3.29 | +0.28 | +9.30% | 2,259,500 |
| Oct 20, 2026 | 3.06 | 3.32 | 2.78 | 3.01 | -0.28 | -8.51% | 3,561,100 |
| Oct 19, 2026 | 3.43 | 3.52 | 3.20 | 3.29 | +0.18 | +5.79% | 3,023,000 |
| Oct 16, 2026 | 3.72 | 3.72 | 3.00 | 3.11 | -0.92 | -22.83% | 2,708,300 |
| Oct 15, 2026 | 3.60 | 4.03 | 3.02 | 4.03 | -0.04 | -0.98% | 3,469,800 |
| Oct 14, 2026 | 4.95 | 5.07 | 4.01 | 4.07 | -1.31 | -24.35% | 2,294,600 |
| Oct 13, 2026 | 4.91 | 5.41 | 4.73 | 5.38 | -0.02 | -0.37% | 1,351,000 |
| Oct 12, 2026 | 5.86 | 5.98 | 5.34 | 5.40 | -0.12 | -2.17% | 2,194,200 |
| Oct 9, 2026 | 5.88 | 5.88 | 5.34 | 5.52 | -0.17 | -2.99% | 1,088,300 |
| Oct 8, 2026 | 6.45 | 6.48 | 5.53 | 5.69 | -1.04 | -15.45% | 1,807,400 |
| Oct 7, 2026 | 7.32 | 7.38 | 6.60 | 6.73 | -0.95 | -12.37% | 1,263,000 |
| Oct 6, 2026 | 7.55 | 8.00 | 7.42 | 7.68 | +0.27 | +3.64% | 1,293,000 |
| Oct 5, 2026 | 8.05 | 8.05 | 7.21 | 7.41 | -0.49 | -6.20% | 1,173,800 |
| Oct 2, 2026 | 7.89 | 8.67 | 7.60 | 7.90 | +0.44 | +5.90% | 1,469,200 |
| Oct 1, 2026 | 7.55 | 7.57 | 6.99 | 7.46 | -0.10 | -1.32% | 1,034,700 |
| Sep 30, 2026 | 8.06 | 8.07 | 7.47 | 7.56 | -0.22 | -2.83% | 734,700 |
| Sep 29, 2026 | 8.17 | 8.30 | 7.63 | 7.78 | -0.11 | -1.39% | 897,700 |
| Sep 28, 2026 | 8.61 | 8.73 | 7.89 | 7.89 | -0.97 | -10.95% | 767,200 |
| Sep 25, 2026 | 9.75 | 9.78 | 8.56 | 8.86 | -0.86 | -8.85% | 848,000 |
| Sep 24, 2026 | 9.59 | 10.21 | 9.28 | 9.72 | -0.44 | -4.33% | 612,000 |
| Sep 23, 2026 | 10.64 | 11.10 | 10.10 | 10.16 | -0.61 | -5.66% | 351,300 |
| Sep 22, 2026 | 10.20 | 11.10 | 10.04 | 10.77 | +0.54 | +5.28% | 544,100 |
| Sep 21, 2026 | 10.48 | 10.87 | 9.90 | 10.23 | +0.25 | +2.51% | 834,800 |
| Sep 18, 2026 | 9.22 | 9.99 | 8.69 | 9.98 | +1.26 | +14.45% | 1,122,900 |
| Sep 17, 2026 | 9.49 | 9.75 | 8.29 | 8.72 | +0.35 | +4.18% | 761,200 |
| Sep 16, 2026 | 8.30 | 8.85 | 7.99 | 8.37 | +0.40 | +5.02% | 689,100 |
| Sep 15, 2026 | 8.41 | 8.48 | 7.75 | 7.97 | -0.64 | -7.43% | 372,100 |
| Sep 14, 2026 | 8.20 | 9.08 | 8.10 | 8.61 | -0.25 | -2.82% | 565,200 |
| Sep 11, 2026 | 9.23 | 9.39 | 8.68 | 8.86 | +0.05 | +0.57% | 604,800 |
| Sep 10, 2026 | 8.98 | 9.74 | 8.75 | 8.81 | -0.72 | -7.56% | 673,400 |
| Sep 9, 2026 | 10.19 | 10.35 | 9.44 | 9.53 | -0.67 | -6.57% | 512,600 |
| Sep 8, 2026 | 9.91 | 11.20 | 9.89 | 10.20 | +0.93 | +10.03% | 931,400 |
| Sep 4, 2026 | 7.91 | 9.32 | 7.85 | 9.27 | +1.16 | +14.30% | 999,600 |
| Sep 3, 2026 | 7.26 | 8.18 | 7.18 | 8.11 | +0.74 | +10.04% | 1,096,000 |
| Sep 2, 2026 | 6.02 | 7.41 | 6.02 | 7.37 | +0.96 | +14.98% | 680,600 |
| Sep 1, 2026 | 6.14 | 6.55 | 5.83 | 6.41 | -0.11 | -1.69% | 714,600 |
| Aug 31, 2026 | 6.00 | 6.58 | 5.97 | 6.52 | +0.56 | +9.40% | 1,383,500 |
| Aug 28, 2026 | 6.81 | 6.96 | 5.72 | 5.96 | -2.02 | -25.31% | 2,574,000 |
| Aug 27, 2026 | 8.00 | 8.33 | 7.90 | 7.98 | +0.37 | +4.86% | 1,792,400 |
| Aug 26, 2026 | 8.28 | 8.38 | 7.51 | 7.61 | -1.08 | -12.43% | 1,046,900 |
| Aug 25, 2026 | 7.88 | 8.75 | 7.88 | 8.69 | +0.93 | +11.98% | 664,500 |
| Aug 24, 2026 | 8.16 | 8.34 | 7.69 | 7.76 | -0.85 | -9.87% | 386,100 |
| Aug 21, 2026 | 9.50 | 10.25 | 8.20 | 8.61 | -0.35 | -3.91% | 751,300 |
| Aug 20, 2026 | 8.93 | 9.31 | 8.30 | 8.96 | -0.07 | -0.78% | 465,200 |
| Aug 19, 2026 | 8.42 | 9.28 | 7.64 | 9.03 | +0.34 | +3.91% | 929,000 |
| Aug 18, 2026 | 9.44 | 10.07 | 8.51 | 8.69 | -1.31 | -13.10% | 725,000 |
| Aug 17, 2026 | 10.15 | 10.67 | 9.54 | 10.00 | +0.38 | +3.95% | 736,800 |
| Aug 14, 2026 | 9.65 | 10.64 | 9.45 | 9.62 | -0.28 | -2.83% | 1,145,900 |
65 days, newest first. Daily bars as drawn on the IREG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.