MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IREG — Leverage Shares 2X Long IREN Daily ETF
NasdaqLeverage Shares 2X Long IREN Daily ETF
$7.90
+0.44(+5.95%)
- O
- 7.89
- H
- 8.67
- L
- 7.60
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.90
Period Return-50.41%
Period High$41.60
Period Low$4.57
Avg Daily Volume435.1K
Total Trading Days200
IREG — Historical OHLCV Price & Volume Table
Dec 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.89 | $8.67 | $7.60 | $7.90 | +$0.44 | +5.95% | 1,430,899 | $8.09 | $7.60 $8.67 |
| Oct 1, 2026 | $7.55 | $7.57 | $6.99 | $7.46 | $-0.10 | -1.37% | 1,039,036 | $7.29 | $6.99 $7.57 |
| Sep 30, 2026 | $8.06 | $8.07 | $7.48 | $7.56 | $-0.22 | -2.83% | 740,820 | $7.71 | $7.48 $8.07 |
| Sep 29, 2026 | $8.17 | $8.30 | $7.63 | $7.78 | $-0.11 | -1.39% | 904,561 | $7.88 | $7.63 $8.30 |
| Sep 28, 2026 | $8.61 | $8.73 | $7.89 | $7.89 | $-0.97 | -10.95% | 767,183 | $8.14 | $7.89 $8.73 |
| Sep 25, 2026 | $9.75 | $9.78 | $8.56 | $8.86 | $-0.86 | -8.87% | 854,233 | $8.94 | $8.56 $9.78 |
| Sep 24, 2026 | $9.59 | $10.21 | $9.28 | $9.72 | $-0.43 | -4.27% | 615,303 | $9.64 | $9.28 $10.21 |
| Sep 23, 2026 | $10.64 | $11.10 | $10.11 | $10.16 | $-0.61 | -5.70% | 351,260 | $10.64 | $10.11 $11.10 |
| Sep 22, 2026 | $10.20 | $11.10 | $10.04 | $10.77 | +$0.54 | +5.28% | 544,869 | $10.62 | $10.04 $11.10 |
| Sep 21, 2026 | $10.49 | $10.87 | $9.90 | $10.23 | +$0.25 | +2.52% | 843,714 | $10.37 | $9.90 $10.87 |
| Sep 18, 2026 | $9.22 | $9.99 | $8.69 | $9.98 | +$1.26 | +14.50% | 1,127,980 | $9.34 | $8.69 $9.99 |
| Sep 17, 2026 | $9.49 | $9.75 | $8.29 | $8.72 | +$0.34 | +4.12% | 763,939 | $8.80 | $8.29 $9.75 |
| Sep 16, 2026 | $8.30 | $8.85 | $7.99 | $8.37 | +$0.40 | +4.99% | 689,080 | $8.53 | $7.99 $8.85 |
| Sep 15, 2026 | $8.41 | $8.48 | $7.75 | $7.97 | $-0.64 | -7.38% | 379,723 | $8.07 | $7.75 $8.48 |
| Sep 14, 2026 | $8.20 | $9.08 | $8.10 | $8.61 | $-0.26 | -2.89% | 567,233 | $8.57 | $8.10 $9.08 |
| Sep 11, 2026 | $9.23 | $9.39 | $8.68 | $8.86 | +$0.05 | +0.61% | 604,817 | $9.05 | $8.68 $9.39 |
| Sep 10, 2026 | $8.98 | $9.74 | $8.75 | $8.81 | $-0.72 | -7.56% | 673,402 | $9.08 | $8.75 $9.74 |
| Sep 9, 2026 | $10.19 | $10.35 | $9.44 | $9.53 | $-0.67 | -6.57% | 515,806 | $9.80 | $9.44 $10.35 |
| Sep 8, 2026 | $9.91 | $11.20 | $9.89 | $10.20 | +$0.93 | +10.03% | 931,431 | $10.31 | $9.89 $11.20 |
| Sep 4, 2026 | $7.91 | $9.32 | $7.85 | $9.27 | +$1.16 | +14.30% | 1,000,921 | $8.77 | $7.85 $9.32 |
| Sep 3, 2026 | $7.26 | $8.18 | $7.18 | $8.11 | +$0.74 | +10.04% | 1,095,956 | $7.74 | $7.18 $8.18 |
| Sep 2, 2026 | $6.02 | $7.41 | $6.02 | $7.37 | +$0.96 | +14.98% | 688,902 | $6.82 | $6.02 $7.41 |
| Sep 1, 2026 | $6.14 | $6.55 | $5.83 | $6.41 | $-0.11 | -1.69% | 714,570 | $6.21 | $5.83 $6.55 |
| Aug 31, 2026 | $6.00 | $6.58 | $5.97 | $6.52 | +$0.56 | +9.40% | 1,383,457 | $6.21 | $5.97 $6.58 |
| Aug 28, 2026 | $6.81 | $6.96 | $5.72 | $5.96 | $-2.02 | -25.31% | 2,574,044 | $6.32 | $5.72 $6.96 |
| Aug 27, 2026 | $8.00 | $8.33 | $7.90 | $7.98 | +$0.37 | +4.86% | 1,792,419 | $7.68 | $7.90 $8.33 |
| Aug 26, 2026 | $8.29 | $8.38 | $7.51 | $7.61 | $-1.08 | -12.43% | 1,046,941 | $7.92 | $7.51 $8.38 |
| Aug 25, 2026 | $7.88 | $8.75 | $7.88 | $8.69 | +$0.93 | +11.98% | 664,540 | $8.38 | $7.88 $8.75 |
| Aug 24, 2026 | $8.16 | $8.34 | $7.69 | $7.76 | $-0.85 | -9.87% | 392,055 | $8.03 | $7.69 $8.34 |
| Aug 21, 2026 | $9.50 | $10.25 | $8.20 | $8.61 | $-0.35 | -3.91% | 758,474 | $8.98 | $8.20 $10.25 |