IREC Historical Prices
BATS: IRECCorgi FundsTrading--Leveraged EquityETFUSD
14.58-0.5079 (-3.37%)
At close: Oct 9, 9:50 AM ET · Delayed 15 min
IREC price history
The price history for Corgi IREN 2x Daily (IREC) on this page begins on July 13, 2026, when the stock closed at $18.28; it most recently closed at $14.58 on October 5, 2026. The highest price in this record is $30.72, reached on August 10, 2026; the latest close is 52.5% 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
IREC returns
1 week
-30.38%
1 month
-43.27%
3 months
-40.32%
IREC price return, excluding dividends.
IREC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.67 | 14.64 | 14.58 | 14.58 | -3.37% | |
| 15.73 | 15.74 | 15.07 | 15.09 | -26.51% | |
| 20.27 | 20.53 | 20.27 | 20.53 | +4.37% | |
| 19.67 | 19.67 | 19.67 | 19.67 | -6.06% | |
| 22.76 | 22.87 | 20.94 | 20.94 | +6.08% | |
| 19.31 | 19.74 | 19.31 | 19.74 | -2.33% | |
| 20.34 | 20.34 | 20.21 | 20.21 | -2.08% | |
| 20.67 | 20.67 | 20.57 | 20.64 | -2.41% | |
| 21.15 | 21.15 | 21.15 | 21.15 | -10.46% | |
| 23.62 | 23.62 | 23.62 | 23.62 | -8.84% | |
| 26.36 | 26.36 | 25.91 | 25.91 | -4.78% | |
| 28.74 | 28.74 | 27.21 | 27.21 | -5.65% | |
| 28.84 | 28.84 | 28.84 | 28.84 | +5.68% | |
| 27.42 | 27.42 | 27.29 | 27.29 | +2.56% | |
| 24.90 | 26.61 | 24.70 | 26.61 | +14.50% | |
| 23.36 | 23.36 | 22.59 | 23.24 | +4.03% | |
| 22.74 | 22.74 | 22.08 | 22.34 | +4.59% | |
| 22.53 | 22.53 | 20.59 | 21.36 | -7.37% | |
| 23.98 | 23.98 | 23.06 | 23.06 | -2.91% | |
| 23.45 | 23.75 | 23.45 | 23.75 | -0.34% | |
| 24.52 | 24.62 | 23.83 | 23.83 | -7.28% | |
| 25.70 | 25.70 | 25.70 | 25.70 | -6.75% | |
| 28.21 | 28.21 | 27.56 | 27.56 | +10.20% | |
| 24.28 | 25.01 | 24.03 | 25.01 | +14.67% | |
| 21.20 | 21.98 | 21.20 | 21.81 | +9.76% | |
| 17.94 | 19.87 | 17.94 | 19.87 | +14.20% | |
| 17.41 | 17.55 | 17.40 | 17.40 | -0.85% | |
| 17.00 | 17.55 | 16.87 | 17.55 | +8.60% | |
| 17.52 | 17.52 | 15.77 | 16.16 | -25.05% | |
| 22.20 | 22.33 | 21.56 | 21.56 | +4.71% | |
| 20.71 | 20.71 | 20.59 | 20.59 | -12.05% | |
| 23.30 | 23.41 | 23.30 | 23.41 | +11.32% | |
| 21.03 | 21.03 | 21.03 | 21.03 | -9.51% | |
| 23.24 | 23.24 | 23.24 | 23.24 | -4.20% | |
| 23.90 | 24.26 | 23.90 | 24.26 | -0.57% | |
| 23.18 | 24.40 | 23.18 | 24.40 | +2.69% | |
| 24.38 | 24.38 | 23.76 | 23.76 | -12.07% | |
| 26.46 | 27.02 | 26.45 | 27.02 | +3.45% | |
| 27.93 | 27.93 | 26.12 | 26.12 | -3.51% | |
| 30.67 | 30.72 | 27.07 | 27.07 | +5.09% | |
| 25.91 | 25.93 | 24.77 | 25.76 | +19.26% | |
| 21.60 | 21.60 | 21.60 | 21.60 | +4.55% | |
| 22.16 | 22.16 | 20.66 | 20.66 | -11.33% | |
| 23.30 | 23.30 | 23.30 | 23.30 | +15.98% | |
| 20.85 | 21.06 | 20.09 | 20.09 | -5.41% | |
| 21.24 | 21.24 | 21.24 | 21.24 | -8.57% | |
| 23.73 | 24.51 | 23.23 | 23.23 | +5.02% | |
| 21.08 | 22.41 | 21.08 | 22.12 | +15.75% | |
| 22.74 | 23.04 | 17.62 | 19.11 | -6.23% | |
| 15.48 | 20.38 | 15.48 | 20.38 | +57.98% | |
| 16.37 | 16.37 | 12.90 | 12.90 | -27.04% | |
| 16.74 | 17.68 | 16.74 | 17.68 | -13.55% | |
| 20.87 | 20.87 | 20.45 | 20.45 | -5.02% | |
| 23.50 | 23.65 | 21.53 | 21.53 | -16.94% | |
| 29.27 | 29.27 | 25.92 | 25.92 | -2.99% | |
| 27.71 | 27.71 | 26.72 | 26.72 | -0.56% | |
| 26.57 | 27.39 | 26.38 | 26.87 | +5.04% | |
| 23.94 | 25.58 | 23.86 | 25.58 | +39.93% | |
| 18.88 | 19.32 | 18.28 | 18.28 | -10.13% | |
| 20.38 | 20.38 | 20.34 | 20.34 | -15.88% | |
| 25.06 | 25.52 | 24.18 | 24.18 | -1.02% | |
| 24.56 | 24.74 | 22.66 | 24.43 | — |