Dark

IREG
Leverage Shares 2X Long IREN Daily ETF
stock NASDAQ ETF

At Close

Jul 20, 2026 3:59:56 PM EDT

9.22USD+39.697%(+2.62)1,682,367

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 20, 2026 9:29:30 AM EDT

7.65USD+15.924%(+1.05)78,361

After-hours

Jul 20, 2026 4:59:30 PM EDT

9.31USD+0.976%(+0.09)14,261

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	7.6800	9.53000	7.6800	9.2300	+39.848%	1,721,717	0.000%
2026-07-17	6.7100	7.13000	6.0500	6.6000	-7.821%	627,116	+39.848%
2026-07-16	8.0600	8.27910	6.9401	7.1600	-17.701%	459,039	+28.911%
2026-07-15	9.0650	9.61000	8.5501	8.7000	-1.695%	598,215	+6.092%
2026-07-14	9.4650	9.72000	8.1000	8.8500	-2.210%	723,281	+4.294%
2026-07-13	9.5400	10.55000	8.5900	9.0500	-10.218%	514,027	+1.989%
2026-07-10	10.8000	10.80000	9.4800	10.0800	-3.170%	397,297	-8.433%
2026-07-09	11.7500	12.27000	10.3265	10.4100	-5.707%	1,158,451	-11.335%
2026-07-08	9.8400	11.04940	9.7700	11.0400	+15.966%	607,734	-16.395%
2026-07-07	10.7900	11.00000	9.1850	9.5200	-18.563%	743,402	-3.046%
2026-07-06	10.7600	12.17000	10.7300	11.6900	+26.106%	1,011,364	-21.044%
2026-07-02	11.3000	11.72500	8.6900	9.2700	-21.173%	705,154	-0.431%
2026-07-01	12.1200	12.55000	10.8700	11.7600	-10.570%	384,661	-21.514%
2026-06-30	13.0000	13.69000	12.4400	13.1500	-0.680%	326,737	-29.810%
2026-06-29	14.8500	15.00000	12.0600	13.2400	-5.956%	229,455	-30.287%
2026-06-26	13.6100	14.59100	12.7800	14.0785	-1.192%	161,110	-34.439%
2026-06-25	17.0500	17.19000	13.9600	14.2484	-10.361%	488,144	-35.221%
2026-06-24	18.5200	19.09000	14.9900	15.8953	-16.431%	280,021	-41.933%
2026-06-23	18.0300	20.97500	17.8200	19.0206	-7.710%	182,570	-51.474%
2026-06-22	23.6400	23.88500	20.2550	20.6097	-10.492%	348,503	-55.215%
2026-06-18	23.9000	24.04000	21.6000	23.0255	+6.452%	795,110	-59.914%
2026-06-17	22.2350	24.24000	21.2600	21.6300	-3.867%	414,414	-57.328%
2026-06-16	23.2100	24.64000	22.3050	22.5000	-5.502%	245,591	-58.978%
2026-06-15	25.0600	25.45670	23.4100	23.8100	+3.952%	364,560	-61.235%
2026-06-12	20.6900	24.15000	20.3000	22.9049	+10.385%	405,391	-59.703%
2026-06-11	17.0000	20.96000	16.7508	20.7500	+20.151%	502,296	-55.518%
2026-06-10	19.0000	20.67000	17.1600	17.2700	-9.534%	582,595	-46.555%
2026-06-09	23.1000	24.28640	16.8500	19.0900	-17.071%	564,596	-51.650%
2026-06-08	21.2400	23.35000	20.2500	23.0197	+17.208%	392,704	-59.904%
2026-06-05	23.7150	23.71500	16.9600	19.6400	-23.935%	739,526	-53.004%
2026-06-04	26.0900	27.51000	23.9550	25.8200	-11.363%	448,878	-64.253%
2026-06-03	32.2300	33.84000	28.5500	29.1300	-3.126%	547,258	-68.314%
2026-06-02	28.1200	32.73000	28.0700	30.0700	+3.725%	316,166	-69.305%
2026-06-01	26.0200	29.96500	24.8000	28.9900	+5.227%	577,821	-68.161%
2026-05-29	28.5500	28.55000	25.1000	27.5500	-1.396%	276,766	-66.497%
2026-05-28	30.4700	30.47000	27.5540	27.9400	-11.419%	445,827	-66.965%
2026-05-27	26.6400	31.82990	24.8100	31.5419	+27.083%	644,013	-70.737%
2026-05-26	24.5700	26.13010	23.9000	24.8200	+10.164%	362,555	-62.812%
2026-05-22	23.6150	23.86000	21.4400	22.5300	-4.209%	350,200	-59.032%
2026-05-21	20.3200	23.52000	20.0000	23.5200	+20.677%	446,578	-60.757%
2026-05-20	17.2000	19.82000	16.7900	19.4900	+20.681%	726,494	-52.642%
2026-05-19	16.5500	17.27000	14.9300	16.1500	-11.166%	709,287	-42.848%
2026-05-18	20.3100	20.31000	16.7900	18.1800	-9.552%	421,487	-49.230%
2026-05-15	23.0700	23.12000	20.0200	20.1000	-18.491%	407,127	-54.080%
2026-05-14	21.4300	26.00050	21.2500	24.6600	+11.432%	389,740	-62.571%
2026-05-13	23.8550	24.02000	20.9000	22.1300	-5.130%	445,131	-58.292%
2026-05-12	22.2700	23.80000	20.3900	23.3266	+5.075%	323,554	-60.431%
2026-05-11	21.7700	28.00000	19.7500	22.2000	-19.565%	1,127,354	-58.423%
2026-05-08	29.7200	31.00000	24.8201	27.6000	+15.675%	1,185,136	-66.558%
2026-05-07	26.3300	28.99000	22.7400	23.8600	-13.863%	566,272	-61.316%
2026-05-06	23.9900	28.13500	23.8500	27.7000	+22.404%	463,995	-66.679%
2026-05-05	19.1300	23.51000	18.2150	22.6300	+21.210%	468,878	-59.213%
2026-05-04	16.2000	19.80000	16.2000	18.6700	+16.728%	282,236	-50.562%
2026-05-01	16.4500	17.14000	15.6900	15.9945	-0.034%	153,913	-42.293%
2026-04-30	14.8700	16.00000	13.9800	16.0000	+13.227%	185,298	-42.313%
2026-04-29	15.4400	15.44000	13.7439	14.1309	-6.911%	136,761	-34.682%
2026-04-28	16.3050	16.89000	14.5400	15.1800	-18.211%	251,286	-39.196%
2026-04-27	19.7500	19.75000	17.7200	18.5600	-6.734%	202,002	-50.269%
2026-04-24	22.0200	22.77000	19.5900	19.9000	-5.508%	175,110	-53.618%
2026-04-23	18.5100	22.07000	18.0401	21.0600	+14.581%	358,643	-56.173%
2026-04-22	17.2100	18.68740	17.2100	18.3800	+14.110%	212,423	-49.782%
2026-04-21	18.9400	18.94000	15.9000	16.1073	-14.232%	743,808	-42.697%
2026-04-20	18.2600	19.66000	17.9850	18.7800	+2.248%	288,148	-50.852%
2026-04-17	19.2300	19.23000	17.6900	18.3671	+1.196%	337,117	-49.747%
2026-04-16	19.7100	19.71000	16.1300	18.1500	-4.120%	175,311	-49.146%
2026-04-15	18.0000	18.94920	17.0100	18.9300	+6.324%	135,461	-51.241%
2026-04-14	16.5200	18.01860	15.9000	17.8041	+19.699%	264,917	-48.158%
2026-04-13	11.9200	15.09000	11.8205	14.8741	+18.865%	172,890	-37.946%
2026-04-10	11.6400	13.35000	11.6300	12.5134	+12.164%	149,233	-26.239%
2026-04-09	10.8500	11.77000	10.1500	11.1563	+1.110%	111,230	-17.266%
2026-04-08	12.1300	12.13000	10.5200	11.0338	+6.612%	160,197	-16.348%
2026-04-07	9.6300	10.40420	8.9750	10.3495	+2.953%	138,677	-10.817%
2026-04-06	9.9300	10.35000	9.6800	10.0526	+1.959%	109,161	-8.183%
2026-04-02	8.7116	9.95980	7.9801	9.8595	+3.450%	148,686	-6.385%
2026-04-01	10.0400	10.19000	9.2700	9.5307	-0.783%	178,857	-3.155%
2026-03-31	8.8000	9.63000	8.2500	9.6059	+16.377%	204,946	-3.913%
2026-03-30	10.7400	10.74000	7.7412	8.2541	-20.018%	167,909	+11.823%
2026-03-27	11.4900	11.71621	9.9401	10.3200	-12.030%	130,589	-10.562%
2026-03-26	13.9600	13.96000	11.6600	11.7313	-19.297%	259,069	-21.322%
2026-03-25	15.2400	15.62000	14.0500	14.5363	+1.293%	120,094	-36.504%
2026-03-24	15.0000	15.37050	13.7800	14.3508	-4.455%	172,635	-35.683%
2026-03-23	14.3900	16.86500	14.3900	15.0200	+3.899%	181,155	-38.549%
2026-03-20	14.5600	15.29360	12.8500	14.4564	-2.278%	111,645	-36.153%
2026-03-19	14.3800	14.99000	13.5000	14.7934	-2.867%	78,304	-37.607%
2026-03-18	15.5000	15.62000	14.7800	15.2300	-2.913%	61,301	-39.396%
2026-03-17	16.4400	16.78990	15.4480	15.6869	-8.744%	135,685	-41.161%
2026-03-16	16.6200	17.50000	16.1900	17.1900	+15.637%	170,518	-46.306%
2026-03-13	15.5900	16.83590	14.5600	14.8655	+0.982%	142,503	-37.910%
2026-03-12	14.4000	14.90000	13.2500	14.7210	-2.773%	96,218	-37.300%
2026-03-11	13.4200	15.55900	13.4200	15.1408	+19.785%	231,302	-39.039%
2026-03-10	13.0000	14.10000	12.6200	12.6400	-3.797%	141,232	-26.978%
2026-03-09	11.2300	13.33990	11.2300	13.1389	+11.158%	94,827	-29.751%
2026-03-06	13.0100	13.96000	11.8100	11.8200	-16.643%	134,227	-21.912%
2026-03-05	15.2600	15.49000	13.1200	14.1800	-16.833%	159,834	-34.908%
2026-03-04	14.9800	17.27990	14.9800	17.0500	+25.460%	97,886	-45.865%
2026-03-03	14.1600	14.69000	12.6900	13.5900	-12.153%	69,148	-32.082%
2026-03-02	14.0000	16.15000	13.7800	15.4700	+2.142%	63,130	-40.336%
2026-02-27	16.4300	16.80000	14.1500	15.1456	-15.147%	110,356	-39.058%
2026-02-26	17.6200	18.64000	16.6200	17.8493	+0.631%	75,591	-48.289%
2026-02-25	19.8700	20.31000	17.4000	17.7373	-5.960%	90,285	-47.963%
2026-02-24	16.0000	19.01500	15.5200	18.8614	+14.882%	153,003	-51.064%
2026-02-23	14.0200	16.61000	14.0200	16.4181	+11.158%	71,890	-43.782%
2026-02-20	16.8400	18.13800	14.4900	14.7700	-15.173%	89,096	-37.508%
2026-02-19	15.7170	17.60000	15.0200	17.4119	+5.967%	58,198	-46.990%
2026-02-18	15.4160	17.73000	15.3024	16.4314	+5.668%	55,355	-43.827%
2026-02-17	15.7100	16.59500	14.7600	15.5500	-6.435%	52,654	-40.643%
2026-02-13	15.3850	17.39000	14.7900	16.6194	+10.722%	90,644	-44.462%
2026-02-12	16.9100	17.17000	14.6050	15.0100	-12.244%	49,273	-38.508%
2026-02-11	17.7650	17.83000	15.1600	17.1043	-1.763%	103,818	-46.037%
2026-02-10	19.6500	20.25000	17.3800	17.4113	-13.456%	46,583	-46.988%
2026-02-09	15.7200	20.95000	15.7200	20.1184	+19.977%	72,728	-54.122%
2026-02-06	15.5500	18.49000	12.8600	16.7686	+9.670%	217,270	-44.957%
2026-02-05	18.0703	19.61000	14.5000	15.2900	-22.555%	176,269	-39.634%
2026-02-04	27.6900	27.69000	18.6950	19.7430	-34.527%	98,720	-53.249%
2026-02-03	30.5200	31.36000	25.7400	30.1543	+4.729%	61,712	-69.391%
2026-02-02	28.2800	30.55000	25.1200	28.7928	-3.217%	50,216	-67.943%
2026-01-30	35.5500	35.55000	28.0500	29.7500	-19.912%	75,842	-68.975%
2026-01-29	39.7500	39.75000	33.2700	37.1466	-10.339%	69,657	-75.153%
2026-01-28	37.9200	41.59500	37.3000	41.4300	+10.597%	35,772	-77.721%
2026-01-27	30.1400	37.46020	30.0200	37.4602	+28.666%	44,978	-75.361%
2026-01-26	34.3900	34.45000	28.8000	29.1144	-15.036%	47,121	-68.297%
2026-01-23	29.2800	36.00000	27.0200	34.2669	+15.610%	89,699	-73.064%
2026-01-22	32.8300	34.72000	29.0560	29.6400	-3.776%	27,771	-68.860%
2026-01-21	33.9700	34.79150	25.5200	30.8030	-2.768%	124,118	-70.035%
2026-01-20	32.2000	36.51000	30.9500	31.6800	-12.099%	83,971	-70.865%
2026-01-16	31.1950	37.05000	29.9200	36.0406	+22.080%	68,284	-74.390%
2026-01-15	30.9400	32.19000	28.0100	29.5220	-3.556%	22,788	-68.735%
2026-01-14	31.0000	31.41000	28.3600	30.6105	-0.492%	40,999	-69.847%
2026-01-13	28.1097	30.76180	27.4800	30.7618	+10.464%	56,666	-69.995%
2026-01-12	23.8100	28.93000	23.5900	27.8478	+18.855%	49,993	-66.856%
2026-01-09	23.8400	27.43000	23.4000	23.4300	+1.472%	35,746	-60.606%
2026-01-08	20.6201	24.51500	20.5400	23.0900	+8.518%	31,374	-60.026%
2026-01-07	22.7000	24.09500	21.2500	21.2776	-9.578%	36,211	-56.621%
2026-01-06	25.1100	25.29000	20.6250	23.5314	-9.503%	82,019	-60.776%
2026-01-05	22.2700	26.00780	22.2300	26.0025	+26.098%	40,525	-64.503%
2026-01-02	17.5774	20.75000	17.2000	20.6209	+24.885%	18,162	-55.240%
2025-12-31	16.3000	16.51190	16.0000	16.5119	-2.220%	3,889	-44.101%
2025-12-30	17.8100	17.93000	16.8868	16.8868	-5.795%	18,924	-45.342%
2025-12-29	18.0000	20.53000	17.6300	17.9256	-4.778%	7,942	-48.509%
2025-12-26	20.5200	20.56000	18.2500	18.8251	-7.339%	26,379	-50.970%
2025-12-24	20.1400	21.27000	19.6900	20.3160	-1.028%	5,909	-54.568%
2025-12-23	19.8633	21.69000	19.8633	20.5271	+0.122%	15,642	-55.035%
2025-12-22	20.3400	21.85900	19.5500	20.5021	+10.591%	52,374	-54.980%
2025-12-19	16.6400	18.56000	16.6400	18.5387	+23.063%	33,096	-50.212%
2025-12-18	15.2550	15.91000	14.5700	15.0644	+11.956%	21,698	-38.730%
2025-12-17	16.4600	16.46000	13.3500	13.4556	-15.533%	32,289	-31.404%
2025-12-16	14.1300	15.93000	13.2200	15.9300	0.000%	18,548	-42.059%

.dark-mode .KrWh82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KrWh82{ color: #333333; background-color: white; border: 2px solid #333333; }IREGLeverage Shares 2X Long IREN Daily ETFstock NASDAQ ETF

IREG
Leverage Shares 2X Long IREN Daily ETF
stock NASDAQ ETF