IRE Historical Prices
NYSEARCA: IREDefiance ETFs LLCTrading--Leveraged EquityETFUSD
6.62-0.21 (-3.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IRE price history
The price history for Defiance Daily Target 2X Long IREN (IRE) on this page begins on October 20, 2025, when the stock closed at $87.68; it most recently closed at $6.62 on October 5, 2026. The highest price in this record is $124.68, reached on November 3, 2025; the latest close is 94.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IRE returns
1 week
-30.32%
1 month
-43.13%
3 months
-48.44%
6 months
-60.94%
Year to date
-72.14%
IRE price return, excluding dividends.
IRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.62 | -77.82% |
| 2025* | 29.84 | -65.97% |
IRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.00 | 7.01 | 6.39 | 6.62 | -3.07% | |
| 7.73 | 7.76 | 6.63 | 6.83 | -15.47% | |
| 8.76 | 8.88 | 7.92 | 8.08 | -12.65% | |
| 9.09 | 9.63 | 8.92 | 9.25 | +3.93% | |
| 9.58 | 9.68 | 8.67 | 8.90 | -6.32% | |
| 9.51 | 10.44 | 9.13 | 9.50 | +5.09% | |
| 9.09 | 9.16 | 8.43 | 9.04 | -0.77% | |
| 9.70 | 9.81 | 9.01 | 9.11 | -3.09% | |
| 9.89 | 10.04 | 9.20 | 9.40 | -2.19% | |
| 10.37 | 10.63 | 9.60 | 9.61 | -10.19% | |
| 11.78 | 11.91 | 10.36 | 10.70 | -8.78% | |
| 11.59 | 12.37 | 11.26 | 11.73 | -4.17% | |
| 12.87 | 13.49 | 12.22 | 12.24 | -6.28% | |
| 12.23 | 13.49 | 12.15 | 13.06 | +5.41% | |
| 12.71 | 13.19 | 11.97 | 12.39 | +2.31% | |
| 11.16 | 12.15 | 10.51 | 12.11 | +14.57% | |
| 11.54 | 11.87 | 10.05 | 10.57 | +3.93% | |
| 10.04 | 10.79 | 9.69 | 10.17 | +4.63% | |
| 10.16 | 10.39 | 9.42 | 9.72 | -7.52% | |
| 9.90 | 11.07 | 9.80 | 10.51 | -2.87% | |
| 11.21 | 11.44 | 10.57 | 10.82 | +0.84% | |
| 10.96 | 11.90 | 10.67 | 10.73 | -7.82% | |
| 12.50 | 12.69 | 11.52 | 11.64 | -6.81% | |
| 12.10 | 13.70 | 12.04 | 12.49 | +10.24% | |
| 9.65 | 11.39 | 9.63 | 11.33 | +13.98% | |
| 8.88 | 10.03 | 8.76 | 9.94 | +10.20% | |
| 7.48 | 9.06 | 7.42 | 9.02 | +14.76% | |
| 7.55 | 8.05 | 7.15 | 7.86 | -1.63% | |
| 7.37 | 8.08 | 7.33 | 7.99 | +9.15% | |
| 8.37 | 8.58 | 7.01 | 7.32 | -25.38% | |
| 9.86 | 10.26 | 9.71 | 9.81 | +4.81% | |
| 10.21 | 10.35 | 9.25 | 9.36 | -12.61% | |
| 9.72 | 10.79 | 9.69 | 10.71 | +11.56% | |
| 10.12 | 10.30 | 9.46 | 9.60 | -9.52% | |
| 11.70 | 12.72 | 10.11 | 10.61 | -3.63% | |
| 10.95 | 11.54 | 10.26 | 11.01 | -1.43% | |
| 10.41 | 11.50 | 9.46 | 11.17 | +4.30% | |
| 11.60 | 12.54 | 10.53 | 10.71 | -13.28% | |
| 12.56 | 13.27 | 11.80 | 12.35 | +3.96% | |
| 11.92 | 13.22 | 11.72 | 11.88 | -3.81% | |
| 12.97 | 14.72 | 11.92 | 12.35 | +5.20% | |
| 11.72 | 12.25 | 10.96 | 11.74 | +19.55% | |
| 10.07 | 10.41 | 9.65 | 9.82 | +4.80% | |
| 10.66 | 10.70 | 9.35 | 9.37 | -12.10% | |
| 9.78 | 10.68 | 8.77 | 10.66 | +17.40% | |
| 8.76 | 10.35 | 8.67 | 9.08 | -5.12% | |
| 10.21 | 10.75 | 9.57 | 9.57 | -9.63% | |
| 9.80 | 11.32 | 9.79 | 10.59 | +4.96% | |
| 8.57 | 10.28 | 8.06 | 10.09 | +15.71% | |
| 10.67 | 10.68 | 7.91 | 8.72 | -7.43% | |
| 7.14 | 9.47 | 7.07 | 9.42 | +59.66% | |
| 8.17 | 8.20 | 5.70 | 5.90 | -27.07% | |
| 8.64 | 8.69 | 7.38 | 8.09 | -13.29% | |
| 10.02 | 10.46 | 8.60 | 9.33 | -4.01% | |
| 11.44 | 11.56 | 9.70 | 9.72 | -17.77% | |
| 11.79 | 13.49 | 11.67 | 11.82 | -3.43% | |
| 11.71 | 13.69 | 11.71 | 12.24 | 0.00% | |
| 12.08 | 13.07 | 11.72 | 12.24 | +4.70% | |
| 9.73 | 12.09 | 9.73 | 11.69 | +39.33% | |
| 8.53 | 9.06 | 7.67 | 8.39 | -6.98% | |
| 10.33 | 10.52 | 8.83 | 9.02 | -18.15% | |
| 11.52 | 12.29 | 10.86 | 11.02 | -2.04% | |
| 12.07 | 12.42 | 10.34 | 11.25 | -2.26% | |
| 12.40 | 13.46 | 10.95 | 11.51 | -10.36% | |
| 13.70 | 13.88 | 12.11 | 12.84 | -3.09% | |
| 15.03 | 15.75 | 13.20 | 13.25 | -6.16% | |
| 12.70 | 14.14 | 12.45 | 14.12 | +15.74% | |
| 13.87 | 14.13 | 11.76 | 12.20 | -18.56% | |
| 13.82 | 15.64 | 13.69 | 14.98 | +25.67% | |
| 14.50 | 15.09 | 11.10 | 11.92 | -21.01% | |
| 15.56 | 16.18 | 13.96 | 15.09 | -9.69% | |
| 16.75 | 17.64 | 15.98 | 16.71 | -2.05% | |
| 19.17 | 19.37 | 15.50 | 17.06 | -5.38% | |
| 17.66 | 18.95 | 16.41 | 18.03 | -2.75% | |
| 22.19 | 22.30 | 18.03 | 18.54 | -10.30% | |
| 24.01 | 24.69 | 19.35 | 20.67 | -16.32% | |
| 23.60 | 27.29 | 22.88 | 24.70 | -7.39% | |
| 30.55 | 31.04 | 26.15 | 26.67 | -10.65% | |
| 31.09 | 31.26 | 27.92 | 29.85 | +6.11% | |
| 28.88 | 31.63 | 27.76 | 28.13 | -3.43% | |
| 30.01 | 32.14 | 29.04 | 29.13 | -5.88% | |
| 32.34 | 33.25 | 30.50 | 30.95 | +3.48% | |
| 26.73 | 31.50 | 26.35 | 29.91 | +10.57% | |
| 22.31 | 27.43 | 21.86 | 27.05 | +20.17% | |
| 24.79 | 27.14 | 22.28 | 22.51 | -9.42% | |
| 29.97 | 31.86 | 22.00 | 24.85 | -17.66% | |
| 27.73 | 30.66 | 26.39 | 30.18 | +17.29% | |
| 31.01 | 31.20 | 22.05 | 25.73 | -24.46% | |
| 34.26 | 35.26 | 31.52 | 34.06 | -11.07% | |
| 42.28 | 44.50 | 37.55 | 38.30 | -3.62% | |
| 37.40 | 43.10 | 37.05 | 39.74 | +4.06% | |
| 34.66 | 39.50 | 32.54 | 38.19 | +5.50% | |
| 37.61 | 37.61 | 33.06 | 36.20 | -1.52% | |
| 39.82 | 40.21 | 36.37 | 36.76 | -11.80% | |
| 35.06 | 41.95 | 32.86 | 41.68 | +27.15% | |
| 32.71 | 34.54 | 31.65 | 32.78 | +10.11% | |
| 30.99 | 31.87 | 28.40 | 29.77 | -4.31% | |
| 27.24 | 31.17 | 26.48 | 31.11 | +20.21% | |
| 22.81 | 26.31 | 22.23 | 25.88 | +20.20% | |
| 22.42 | 23.00 | 19.85 | 21.53 | -11.07% | |
| 26.76 | 26.84 | 22.20 | 24.21 | -9.43% | |
| 31.04 | 31.04 | 26.70 | 26.73 | -18.75% | |
| 28.58 | 34.80 | 28.23 | 32.90 | +11.56% | |
| 32.04 | 32.17 | 27.92 | 29.49 | -4.87% | |
| 29.79 | 31.74 | 27.21 | 31.00 | +4.84% | |
| 29.32 | 37.50 | 26.28 | 29.57 | -19.95% | |
| 39.89 | 41.82 | 33.23 | 36.94 | +15.37% | |
| 35.21 | 38.88 | 30.32 | 32.02 | -13.69% | |
| 31.95 | 37.67 | 31.85 | 37.10 | +22.56% | |
| 25.50 | 31.67 | 24.54 | 30.27 | +21.13% | |
| 21.93 | 26.66 | 21.90 | 24.99 | +16.56% | |
| 21.89 | 23.07 | 21.01 | 21.44 | +0.75% | |
| 20.10 | 21.37 | 18.76 | 21.28 | +11.59% | |
| 20.71 | 20.71 | 18.42 | 19.07 | -7.02% | |
| 21.98 | 22.84 | 19.60 | 20.51 | -16.49% | |
| 26.51 | 26.60 | 23.78 | 24.56 | -8.80% | |
| 29.88 | 30.75 | 26.38 | 26.93 | -5.44% | |
| 24.83 | 29.89 | 24.33 | 28.48 | +14.89% | |
| 23.36 | 25.22 | 23.32 | 24.79 | +14.03% | |
| 25.48 | 25.48 | 21.52 | 21.74 | -14.48% | |
| 24.90 | 26.70 | 24.12 | 25.42 | +2.33% | |
| 25.77 | 25.97 | 23.89 | 24.84 | +1.51% | |
| 26.60 | 26.67 | 21.74 | 24.47 | -4.82% | |
| 24.20 | 25.73 | 23.07 | 25.71 | +6.33% | |
| 22.26 | 24.49 | 21.53 | 24.18 | +19.94% | |
| 16.20 | 20.57 | 16.11 | 20.16 | +18.94% | |
| 15.65 | 18.12 | 15.65 | 16.95 | +11.73% | |
| 14.61 | 16.01 | 13.70 | 15.17 | +1.34% | |
| 16.72 | 16.72 | 14.26 | 14.97 | +5.87% | |
| 13.19 | 14.18 | 12.19 | 14.14 | +3.21% | |
| 13.37 | 14.12 | 13.13 | 13.70 | +2.32% | |
| 11.55 | 13.60 | 10.84 | 13.39 | +3.72% | |
| 13.74 | 13.91 | 12.59 | 12.91 | -1.07% | |
| 12.20 | 13.10 | 11.25 | 13.05 | +15.90% | |
| 14.56 | 14.63 | 10.56 | 11.26 | -19.97% | |
| 15.70 | 16.05 | 13.60 | 14.07 | -12.88% | |
| 19.12 | 19.12 | 15.95 | 16.15 | -19.09% | |
| 20.86 | 21.58 | 19.22 | 19.96 | +1.37% | |
| 20.40 | 21.15 | 18.79 | 19.69 | -5.02% | |
| 19.82 | 23.20 | 19.80 | 20.73 | +3.96% | |
| 20.19 | 21.14 | 17.66 | 19.94 | -1.68% | |
| 19.56 | 20.60 | 18.54 | 20.28 | -2.87% | |
| 21.28 | 21.56 | 20.28 | 20.88 | -3.87% | |
| 22.56 | 23.08 | 21.28 | 21.72 | -8.74% | |
| 22.90 | 24.16 | 22.24 | 23.80 | +15.98% | |
| 21.44 | 22.98 | 19.92 | 20.52 | +0.79% | |
| 19.74 | 20.68 | 18.28 | 20.36 | -2.68% | |
| 18.48 | 21.53 | 18.30 | 20.92 | +19.95% | |
| 18.30 | 19.52 | 17.24 | 17.44 | -4.18% | |
| 16.00 | 18.44 | 15.34 | 18.20 | +11.52% | |
| 18.52 | 19.36 | 16.28 | 16.32 | -17.24% | |
| 20.80 | 21.56 | 18.26 | 19.72 | -17.00% | |
| 20.60 | 24.08 | 20.54 | 23.76 | +25.85% | |
| 19.80 | 20.52 | 17.60 | 18.88 | -12.59% | |
| 19.16 | 22.48 | 18.96 | 21.60 | +2.27% | |
| 23.04 | 23.60 | 19.60 | 21.12 | -15.11% | |
| 24.62 | 26.06 | 23.12 | 24.88 | +0.65% | |
| 27.72 | 28.44 | 24.28 | 24.72 | -6.08% | |
| 22.40 | 26.64 | 21.40 | 26.32 | +14.24% | |
| 19.88 | 23.28 | 19.56 | 23.04 | +11.20% | |
| 23.68 | 25.56 | 20.20 | 20.72 | -14.94% | |
| 21.92 | 24.76 | 20.96 | 24.36 | +5.00% | |
| 21.80 | 24.92 | 21.38 | 23.20 | +5.26% | |
| 22.20 | 23.40 | 20.60 | 22.04 | -5.49% | |
| 21.92 | 24.72 | 20.58 | 23.32 | +10.00% | |
| 23.96 | 24.40 | 20.64 | 21.20 | -11.81% | |
| 25.48 | 25.60 | 21.28 | 24.04 | -2.28% | |
| 27.48 | 29.78 | 24.52 | 24.60 | -13.87% | |
| 22.52 | 29.72 | 22.28 | 28.56 | +21.02% | |
| 21.48 | 26.24 | 17.92 | 23.60 | +9.26% | |
| 25.20 | 27.92 | 20.46 | 21.60 | -23.08% | |
| 39.62 | 39.88 | 26.48 | 28.08 | -34.76% | |
| 43.84 | 45.08 | 36.60 | 43.04 | +5.18% | |
| 40.04 | 44.16 | 35.80 | 40.92 | -3.03% | |
| 50.40 | 50.60 | 39.76 | 42.20 | -20.50% | |
| 56.16 | 57.31 | 47.41 | 53.08 | -9.91% | |
| 53.94 | 60.12 | 53.04 | 58.92 | +9.84% | |
| 43.44 | 53.74 | 42.60 | 53.64 | +28.45% | |
| 48.24 | 49.84 | 40.76 | 41.76 | -15.12% | |
| 42.16 | 52.28 | 38.68 | 49.20 | +16.92% | |
| 46.72 | 49.48 | 41.60 | 42.08 | -4.88% | |
| 48.72 | 50.40 | 36.52 | 44.24 | -3.15% | |
| 46.88 | 51.71 | 44.00 | 45.68 | -12.02% | |
| 42.88 | 53.52 | 42.42 | 51.92 | +22.45% | |
| 44.80 | 47.00 | 40.56 | 42.40 | -3.72% | |
| 44.72 | 45.44 | 40.76 | 44.04 | -0.45% | |
| 40.56 | 44.32 | 39.24 | 44.24 | +10.16% | |
| 34.76 | 42.00 | 33.56 | 40.16 | +18.54% | |
| 34.88 | 39.76 | 33.44 | 33.88 | +1.68% | |
| 30.24 | 36.00 | 29.08 | 33.32 | +8.89% | |
| 33.20 | 34.99 | 30.48 | 30.60 | -10.00% | |
| 36.00 | 37.04 | 29.64 | 34.00 | -9.38% | |
| 32.84 | 37.64 | 31.92 | 37.52 | +25.74% | |
| 25.22 | 29.90 | 24.04 | 29.84 | +25.59% | |
| 24.40 | 25.32 | 23.04 | 23.76 | -2.62% | |
| 26.36 | 26.52 | 24.24 | 24.40 | -5.28% | |
| 25.92 | 29.76 | 25.44 | 25.76 | -5.29% | |
| 30.40 | 30.40 | 26.08 | 27.20 | -8.23% | |
| 29.32 | 30.86 | 28.04 | 29.64 | -0.13% | |
| 27.80 | 31.56 | 27.76 | 29.68 | -0.27% | |
| 29.88 | 31.75 | 28.38 | 29.76 | +10.22% | |
| 23.24 | 27.44 | 23.00 | 27.00 | +23.63% | |
| 21.92 | 23.20 | 21.04 | 21.84 | +11.66% | |
| 23.96 | 24.12 | 19.44 | 19.56 | -15.40% | |
| 21.16 | 23.36 | 19.20 | 23.12 | +5.86% | |
| 28.70 | 28.72 | 21.72 | 21.84 | -23.31% | |
| 33.32 | 34.76 | 27.40 | 28.48 | -17.31% | |
| 33.20 | 34.60 | 29.72 | 34.44 | -0.58% | |
| 38.68 | 38.68 | 34.46 | 34.64 | -12.08% | |
| 37.40 | 42.90 | 36.80 | 39.40 | +2.07% | |
| 37.04 | 39.00 | 34.36 | 38.60 | +7.22% | |
| 37.50 | 38.66 | 34.96 | 36.00 | -8.07% | |
| 33.84 | 39.74 | 32.88 | 39.16 | +11.12% | |
| 30.92 | 35.82 | 29.24 | 35.24 | +13.24% | |
| 39.96 | 42.00 | 30.52 | 31.12 | -30.10% | |
| 38.32 | 45.20 | 37.00 | 44.52 | +2.30% | |
| 46.68 | 50.24 | 42.44 | 43.52 | -2.94% | |
| 46.60 | 46.60 | 40.52 | 44.84 | +4.09% | |
| 42.88 | 44.12 | 36.96 | 43.08 | -4.44% | |
| 35.96 | 45.92 | 35.96 | 45.08 | +29.24% | |
| 35.80 | 38.60 | 30.32 | 34.88 | -5.93% | |
| 47.16 | 56.20 | 36.60 | 37.08 | -10.61% | |
| 48.50 | 53.96 | 40.88 | 41.48 | -12.34% | |
| 43.32 | 50.64 | 42.92 | 47.32 | +5.91% | |
| 42.04 | 48.36 | 41.16 | 44.68 | +4.98% | |
| 40.24 | 50.12 | 39.30 | 42.56 | -9.68% | |
| 56.56 | 57.92 | 46.00 | 47.12 | -25.77% | |
| 69.92 | 69.92 | 58.44 | 63.48 | -5.98% | |
| 72.00 | 72.84 | 64.36 | 67.52 | -9.44% | |
| 88.80 | 95.08 | 73.56 | 74.56 | -7.22% | |
| 88.00 | 89.04 | 69.32 | 80.36 | -13.26% | |
| 121.24 | 121.24 | 92.37 | 92.64 | -24.90% | |
| 101.80 | 124.68 | 98.80 | 123.36 | +28.93% | |
| 89.08 | 112.60 | 86.00 | 95.68 | -2.53% | |
| 112.00 | 119.88 | 90.20 | 98.16 | +22.03% | |
| 82.08 | 86.68 | 77.52 | 80.44 | +8.12% | |
| 74.72 | 81.60 | 71.88 | 74.40 | -7.00% | |
| 83.12 | 87.22 | 73.64 | 80.00 | -6.63% | |
| 89.32 | 99.24 | 84.40 | 85.68 | -8.23% | |
| 93.00 | 97.40 | 86.36 | 93.36 | +6.48% | |
| 85.64 | 87.88 | 75.80 | 87.68 | +25.11% | |
| 62.84 | 74.44 | 61.44 | 70.08 | +17.11% | |
| 69.40 | 75.80 | 51.64 | 59.84 | -13.78% | |
| 72.80 | 76.04 | 62.16 | 69.40 | — |