IREZ Historical Prices
BATS: IREZAXSTrading--Inverse EquityETFUSD
10.75+1.19 (+12.40%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
Pre-market: 11.05 +2.79%
IREZ price history
The price history for Tradr 2X Short IREN Daily (IREZ) on this page begins on January 19, 2026, when the stock closed at $65.04; it most recently closed at $10.75 on October 5, 2026. The highest price in this record is $119.01, reached on February 2, 2026; the latest close is 91.0% 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
IREZ returns
1 week
+9.64%
1 month
+37.58%
3 months
-54.78%
6 months
-86.21%
IREZ price return, excluding dividends.
IREZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.03 | 10.90 | 9.98 | 10.75 | +12.40% | |
| 9.70 | 9.91 | 9.12 | 9.56 | -3.77% | |
| 9.27 | 10.16 | 9.17 | 9.94 | +6.37% | |
| 9.32 | 9.75 | 8.33 | 9.34 | -5.56% | |
| 9.83 | 10.54 | 9.75 | 9.89 | +0.92% | |
| 9.22 | 9.91 | 9.12 | 9.80 | +2.73% | |
| 9.02 | 9.74 | 8.90 | 9.54 | +1.49% | |
| 8.78 | 9.41 | 8.55 | 9.40 | +11.11% | |
| 7.75 | 8.71 | 7.71 | 8.46 | +8.60% | |
| 7.87 | 8.11 | 7.42 | 7.79 | +4.01% | |
| 7.21 | 7.51 | 6.83 | 7.49 | +6.39% | |
| 7.60 | 7.60 | 6.82 | 7.04 | -5.76% | |
| 7.27 | 7.74 | 6.97 | 7.47 | -2.10% | |
| 8.50 | 9.02 | 7.63 | 7.63 | -14.75% | |
| 8.10 | 9.45 | 7.81 | 8.95 | -4.28% | |
| 9.45 | 9.85 | 8.75 | 9.35 | -5.08% | |
| 9.44 | 10.10 | 9.25 | 9.85 | +7.42% | |
| 9.66 | 9.73 | 8.70 | 9.17 | +3.15% | |
| 8.55 | 9.11 | 8.38 | 8.89 | -0.78% | |
| 8.87 | 9.05 | 8.17 | 8.96 | +7.43% | |
| 7.86 | 8.43 | 7.71 | 8.34 | +6.79% | |
| 8.19 | 8.19 | 6.91 | 7.81 | -10.02% | |
| 10.45 | 10.46 | 8.68 | 8.68 | -14.90% | |
| 11.49 | 11.66 | 10.11 | 10.20 | -9.89% | |
| 14.05 | 14.10 | 11.28 | 11.32 | -15.08% | |
| 13.98 | 14.54 | 13.05 | 13.33 | +1.60% | |
| 14.27 | 14.43 | 12.97 | 13.12 | -9.52% | |
| 13.29 | 14.87 | 13.03 | 14.50 | +24.68% | |
| 11.43 | 11.69 | 11.00 | 11.63 | -4.67% | |
| 11.33 | 12.28 | 11.18 | 12.20 | +12.81% | |
| 12.17 | 12.17 | 10.73 | 10.82 | -12.07% | |
| 11.73 | 12.42 | 11.54 | 12.30 | +9.63% | |
| 10.15 | 11.70 | 9.15 | 11.22 | +3.79% | |
| 10.92 | 11.57 | 10.37 | 10.81 | +0.65% | |
| 11.46 | 12.50 | 10.37 | 10.74 | -3.59% | |
| 10.52 | 11.34 | 9.75 | 11.14 | +12.64% | |
| 9.68 | 10.35 | 9.09 | 9.89 | -3.70% | |
| 10.31 | 10.44 | 9.24 | 10.27 | +2.60% | |
| 9.38 | 10.33 | 7.84 | 10.01 | -4.30% | |
| 10.58 | 11.53 | 9.88 | 10.46 | -20.00% | |
| 12.72 | 13.32 | 12.22 | 13.08 | -5.18% | |
| 12.28 | 13.80 | 12.26 | 13.79 | +12.57% | |
| 13.63 | 15.34 | 12.25 | 12.25 | -17.51% | |
| 15.32 | 15.48 | 13.04 | 14.85 | +5.24% | |
| 13.42 | 14.16 | 12.77 | 14.11 | +8.71% | |
| 14.04 | 14.08 | 12.00 | 12.98 | -5.26% | |
| 16.47 | 17.49 | 13.30 | 13.70 | -15.69% | |
| 13.15 | 17.63 | 12.82 | 16.25 | +6.91% | |
| 30.96 | 30.96 | 15.10 | 15.20 | -61.24% | |
| 30.83 | 40.09 | 30.49 | 39.22 | +27.05% | |
| 29.39 | 32.98 | 29.20 | 30.87 | +13.33% | |
| 25.42 | 29.24 | 24.24 | 27.24 | +3.69% | |
| 22.90 | 26.27 | 22.90 | 26.27 | +17.64% | |
| 22.30 | 22.61 | 19.41 | 22.33 | +3.48% | |
| 22.76 | 22.76 | 19.10 | 21.58 | 0.00% | |
| 21.87 | 22.68 | 20.05 | 21.58 | -4.98% | |
| 31.35 | 31.55 | 20.85 | 22.71 | -39.71% | |
| 37.35 | 40.44 | 34.98 | 37.67 | +6.99% | |
| 31.59 | 35.73 | 31.20 | 35.21 | +18.18% | |
| 28.32 | 30.30 | 26.55 | 29.79 | +1.59% | |
| 27.30 | 31.59 | 26.40 | 29.33 | +2.25% | |
| 27.00 | 29.85 | 24.74 | 28.68 | +10.14% | |
| 24.39 | 27.39 | 24.32 | 26.04 | +3.21% | |
| 22.11 | 25.41 | 21.09 | 25.23 | +6.19% | |
| 27.12 | 27.78 | 23.76 | 23.76 | -16.37% | |
| 25.71 | 29.12 | 25.32 | 28.41 | +18.38% | |
| 27.39 | 27.48 | 22.23 | 24.00 | -25.93% | |
| 27.75 | 33.86 | 26.79 | 32.40 | +20.54% | |
| 26.01 | 28.47 | 25.34 | 26.88 | +10.48% | |
| 24.36 | 25.56 | 23.22 | 24.33 | +0.93% | |
| 21.51 | 26.07 | 21.15 | 24.11 | +5.58% | |
| 23.31 | 24.84 | 21.75 | 22.83 | +2.15% | |
| 18.75 | 22.82 | 18.69 | 22.35 | +10.21% | |
| 17.76 | 21.21 | 17.46 | 20.28 | +16.35% | |
| 18.21 | 18.57 | 15.88 | 17.43 | +7.59% | |
| 14.40 | 16.50 | 14.10 | 16.20 | +10.20% | |
| 14.04 | 15.77 | 13.92 | 14.70 | -6.31% | |
| 15.24 | 15.87 | 13.89 | 15.69 | +3.56% | |
| 14.79 | 15.26 | 13.83 | 15.15 | +5.54% | |
| 13.65 | 14.61 | 13.23 | 14.36 | -3.53% | |
| 16.80 | 17.13 | 13.95 | 14.88 | -10.95% | |
| 21.09 | 21.51 | 16.44 | 16.71 | -20.20% | |
| 19.17 | 21.12 | 17.42 | 20.94 | +9.40% | |
| 16.35 | 20.70 | 15.39 | 19.14 | +17.50% | |
| 18.21 | 19.23 | 15.96 | 16.29 | -17.73% | |
| 17.25 | 21.50 | 17.25 | 19.80 | +24.06% | |
| 15.90 | 16.89 | 15.51 | 15.96 | +11.53% | |
| 12.93 | 14.61 | 12.21 | 14.31 | +3.25% | |
| 14.79 | 14.88 | 12.57 | 13.86 | -3.85% | |
| 15.96 | 16.83 | 13.92 | 14.42 | -5.97% | |
| 14.73 | 16.62 | 14.73 | 15.33 | +1.79% | |
| 14.10 | 15.24 | 14.01 | 15.06 | +11.06% | |
| 17.25 | 18.51 | 13.43 | 13.56 | -26.98% | |
| 18.63 | 19.38 | 17.34 | 18.57 | -10.29% | |
| 20.10 | 21.54 | 19.35 | 20.70 | +4.07% | |
| 23.64 | 24.39 | 19.80 | 19.89 | -20.02% | |
| 29.61 | 30.30 | 24.39 | 24.87 | -20.90% | |
| 30.33 | 33.36 | 29.73 | 31.44 | +11.02% | |
| 25.77 | 30.30 | 25.68 | 28.32 | +9.13% | |
| 22.98 | 25.98 | 22.98 | 25.95 | +18.82% | |
| 25.35 | 25.74 | 20.22 | 21.84 | -11.76% | |
| 22.74 | 25.95 | 22.71 | 24.75 | +4.83% | |
| 24.66 | 26.79 | 23.00 | 23.61 | -4.72% | |
| 25.02 | 26.70 | 20.37 | 24.78 | +19.54% | |
| 18.27 | 23.55 | 16.98 | 20.73 | -16.04% | |
| 22.59 | 25.53 | 20.55 | 24.69 | +14.62% | |
| 26.31 | 26.46 | 21.06 | 21.54 | -23.04% | |
| 34.68 | 36.09 | 25.92 | 27.99 | -21.07% | |
| 41.70 | 41.70 | 32.13 | 35.46 | -16.64% | |
| 41.58 | 43.45 | 39.33 | 42.54 | -0.98% | |
| 46.08 | 49.47 | 42.72 | 42.96 | -12.07% | |
| 45.39 | 50.28 | 45.29 | 48.86 | +7.07% | |
| 43.23 | 47.16 | 42.00 | 45.63 | +16.28% | |
| 36.72 | 40.26 | 36.47 | 39.24 | +8.91% | |
| 32.55 | 36.71 | 31.53 | 36.03 | +5.17% | |
| 40.23 | 41.01 | 32.07 | 34.26 | -15.03% | |
| 43.71 | 43.71 | 39.41 | 40.32 | -14.34% | |
| 40.95 | 47.33 | 40.95 | 47.07 | +14.86% | |
| 42.00 | 43.28 | 38.79 | 40.98 | -2.43% | |
| 40.71 | 43.71 | 40.05 | 42.00 | -1.69% | |
| 39.60 | 47.16 | 39.33 | 42.72 | +4.25% | |
| 43.68 | 45.65 | 40.80 | 40.98 | -5.99% | |
| 48.78 | 50.91 | 42.95 | 43.59 | -19.63% | |
| 70.50 | 70.59 | 52.95 | 54.24 | -19.29% | |
| 74.01 | 74.01 | 61.50 | 67.20 | -12.36% | |
| 79.23 | 84.12 | 72.30 | 76.68 | -1.58% | |
| 68.43 | 81.84 | 68.04 | 77.91 | -5.43% | |
| 89.10 | 94.95 | 82.38 | 82.38 | -3.55% | |
| 87.93 | 89.10 | 83.01 | 85.41 | -2.06% | |
| 100.92 | 105.57 | 85.86 | 87.21 | -3.68% | |
| 85.68 | 93.30 | 84.45 | 90.54 | +0.30% | |
| 100.80 | 107.79 | 89.70 | 90.27 | -16.35% | |
| 86.49 | 112.35 | 86.25 | 107.91 | +19.82% | |
| 82.44 | 92.40 | 80.25 | 90.06 | +12.52% | |
| 69.33 | 80.67 | 69.33 | 80.04 | +19.37% | |
| 64.05 | 69.77 | 61.83 | 67.05 | -1.89% | |
| 66.09 | 70.83 | 63.48 | 68.34 | +4.98% | |
| 66.90 | 68.00 | 56.57 | 65.10 | -3.85% | |
| 67.05 | 75.36 | 63.93 | 67.71 | +1.05% | |
| 69.51 | 72.12 | 65.84 | 67.01 | +3.35% | |
| 63.63 | 66.72 | 63.03 | 64.83 | +3.25% | |
| 60.66 | 63.75 | 59.46 | 62.79 | +8.90% | |
| 60.63 | 62.88 | 56.43 | 57.66 | -16.18% | |
| 65.46 | 70.74 | 60.33 | 68.79 | -1.25% | |
| 71.70 | 76.20 | 68.31 | 69.66 | +3.06% | |
| 80.07 | 80.07 | 64.92 | 67.59 | -20.16% | |
| 80.73 | 85.61 | 75.33 | 84.66 | +4.02% | |
| 93.84 | 97.74 | 80.07 | 81.39 | -11.86% | |
| 83.61 | 92.85 | 80.06 | 92.34 | +16.99% | |
| 75.75 | 83.13 | 73.77 | 78.93 | +16.99% | |
| 82.59 | 82.85 | 66.00 | 67.47 | -25.65% | |
| 87.30 | 95.73 | 85.02 | 90.75 | +12.08% | |
| 90.78 | 91.32 | 77.55 | 80.97 | -2.32% | |
| 77.46 | 87.30 | 76.11 | 82.89 | +15.17% | |
| 72.96 | 77.07 | 68.70 | 71.97 | -0.95% | |
| 64.98 | 73.77 | 63.21 | 72.66 | +6.46% | |
| 83.61 | 85.89 | 67.62 | 68.25 | -14.79% | |
| 94.23 | 95.28 | 79.44 | 80.10 | -11.74% | |
| 81.09 | 92.49 | 75.12 | 90.75 | +15.02% | |
| 88.32 | 91.40 | 77.67 | 78.90 | -5.60% | |
| 89.01 | 90.72 | 76.56 | 83.58 | -5.33% | |
| 87.78 | 93.37 | 83.55 | 88.29 | +6.40% | |
| 90.03 | 96.36 | 77.79 | 82.98 | -11.40% | |
| 83.52 | 95.72 | 82.91 | 93.66 | +12.55% | |
| 79.62 | 93.30 | 79.02 | 83.22 | +1.76% | |
| 74.55 | 82.43 | 69.12 | 81.78 | +13.35% | |
| 95.79 | 96.30 | 67.95 | 72.15 | -21.41% | |
| 101.85 | 119.01 | 79.53 | 91.80 | -9.97% | |
| 91.95 | 105.66 | 83.37 | 101.97 | +22.35% | |
| 66.42 | 85.53 | 66.30 | 83.34 | +35.64% | |
| 60.78 | 72.00 | 58.55 | 61.44 | -5.36% | |
| 66.96 | 73.08 | 60.42 | 64.92 | +2.32% | |
| 55.95 | 65.91 | 55.50 | 63.45 | +20.65% | |
| 50.25 | 57.30 | 49.89 | 52.59 | +9.44% | |
| 52.86 | 53.70 | 46.96 | 48.05 | -9.71% | |
| 72.06 | 73.20 | 53.07 | 53.22 | -28.95% | |
| 66.00 | 75.90 | 64.35 | 74.91 | +15.18% | |
| 78.18 | 84.63 | 60.00 | 65.04 | -18.74% | |
| 69.87 | 80.04 | 67.14 | 80.04 | — |