Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Short Iren Daily ETF (IREZ)
23.77
+1.00
(+4.40%)
As of 11:36:37 AM EST. Market Open.
Trade IREZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
22.48
24.86
22.12
23.90
23.90
562,633
Oct 30, 2026
22.18
24.18
21.48
22.77
22.77
1,056,400
Oct 29, 2026
18.10
20.68
17.70
19.42
19.42
520,400
Oct 28, 2026
17.60
19.11
16.47
16.51
16.51
817,100
Oct 27, 2026
21.16
21.58
18.02
18.46
18.46
1,138,800
Oct 26, 2026
24.42
24.83
19.44
21.76
21.76
1,326,300
Oct 23, 2026
22.03
22.84
20.19
22.76
22.76
795,400
Oct 22, 2026
20.41
22.60
20.14
21.69
21.69
898,200
Oct 21, 2026
19.01
20.82
17.80
18.59
18.59
1,060,800
Oct 20, 2026
20.30
21.90
18.77
20.54
20.54
1,120,800
Oct 19, 2026
18.01
19.49
17.46
19.02
19.02
1,134,300
Oct 16, 2026
17.75
20.56
17.63
20.13
20.13
2,412,400
Oct 15, 2026
18.08
20.46
16.36
16.45
16.45
4,513,200
Oct 14, 2026
14.03
16.37
13.79
16.26
16.26
3,727,100
Oct 13, 2026
14.15
14.65
12.99
13.09
13.09
2,117,800
Oct 12, 2026
11.99
13.16
11.67
13.04
13.04
1,776,100
Oct 9, 2026
11.99
13.15
11.99
12.74
12.74
1,264,800
Oct 8, 2026
11.28
12.66
11.13
12.39
12.39
2,006,600
Oct 7, 2026
10.03
10.90
9.91
10.74
10.74
1,891,400
Oct 6, 2026
9.70
9.91
9.12
9.56
9.56
1,855,000
Oct 5, 2026
9.27
10.16
9.17
9.94
9.94
1,017,900
Oct 2, 2026
9.32
9.75
8.32
9.34
9.34
2,240,500
Oct 1, 2026
9.83
10.53
9.75
9.89
9.89
1,999,200
Sep 30, 2026
9.22
9.91
9.12
9.80
9.80
1,775,700
Sep 29, 2026
9.02
9.73
8.90
9.54
9.54
2,382,600
Sep 28, 2026
8.78
9.41
8.55
9.40
9.40
1,889,400
Sep 25, 2026
7.75
8.71
7.71
8.46
8.46
4,703,000
Sep 24, 2026
7.87
8.10
7.42
7.79
7.79
4,284,400
Sep 23, 2026
7.21
7.51
6.83
7.49
7.49
3,830,300
Sep 22, 2026
7.60
7.60
6.82
7.04
7.04
3,256,800
Sep 21, 2026
7.27
7.74
6.97
7.47
7.47
3,031,700
Sep 18, 2026
8.50
9.02
7.63
7.63
7.63
4,364,100
Sep 17, 2026
8.10
9.45
7.81
8.95
8.95
2,331,300
Sep 16, 2026
9.45
9.85
8.75
9.35
9.35
3,567,200
Sep 15, 2026
9.44
10.10
9.25
9.85
9.85
1,405,200
Sep 14, 2026
9.66
9.73
8.69
9.17
9.17
3,934,100
Sep 11, 2026
8.55
9.11
8.38
8.89
8.89
1,542,100
Sep 10, 2026
8.87
9.05
8.16
8.96
8.96
3,435,600
Sep 9, 2026
7.86
8.43
7.71
8.34
8.34
3,085,500
Sep 8, 2026
8.19
8.19
6.91
7.81
7.81
5,300,800
Sep 4, 2026
10.45
10.46
8.68
8.68
8.68
3,552,700
Sep 3, 2026
11.49
11.66
10.11
10.20
10.20
1,995,400
Sep 2, 2026
14.05
14.10
11.28
11.32
11.32
2,531,000
Sep 1, 2026
13.98
14.53
13.05
13.33
13.33
1,299,800
Aug 31, 2026
14.27
14.43
12.97
13.12
13.12
955,200
Aug 28, 2026
13.29
14.87
13.03
14.50
14.50
2,308,100
Aug 27, 2026
11.43
11.69
11.00
11.63
11.63
1,949,700
Aug 26, 2026
11.33
12.28
11.18
12.20
12.20
703,700
Aug 25, 2026
12.17
12.17
10.73
10.81
10.81
1,435,000
Aug 24, 2026
11.73
12.42
11.54
12.30
12.30
639,100
Aug 21, 2026
10.15
11.70
9.15
11.22
11.22
1,158,200
Aug 20, 2026
10.92
11.57
10.37
10.81
10.81
894,500
Aug 19, 2026
11.46
12.50
10.37
10.74
10.74
2,147,800
Aug 18, 2026
10.52
11.34
9.75
11.14
11.14
1,433,200
Aug 17, 2026
9.68
10.35
9.09
9.89
9.89
1,226,500
Aug 14, 2026
10.31
10.44
9.24
10.27
10.27
2,003,700
Aug 13, 2026
9.38
10.33
7.84
10.01
10.01
3,249,800
Aug 12, 2026
10.58
11.53
9.88
10.46
10.46
1,522,400
Aug 11, 2026
12.72
13.32
12.22
13.07
13.07
601,900
Aug 10, 2026
12.28
13.80
12.26
13.79
13.79
774,900
Aug 7, 2026
13.63
15.34
12.25
12.25
12.25
1,972,300
Aug 6, 2026
15.32
15.48
13.03
14.85
14.85
1,666,900
Aug 5, 2026
13.42
14.16
12.77
14.11
14.11
1,048,200
Aug 4, 2026
14.04
14.07
12.00
12.98
12.98
1,501,200
Aug 3, 2026
16.47
17.49
13.30
13.70
13.70
2,099,100
Jul 31, 2026
13.15
17.63
12.82
16.25
16.25
2,809,200
Jul 30, 2026
30.96
30.96
15.10
15.20
15.20
5,862,800
Jul 29, 2026
30.83
40.09
30.49
39.22
39.22
678,600
Jul 28, 2026
29.39
32.98
29.20
30.87
30.87
560,700
Jul 27, 2026
25.42
29.24
24.24
27.24
27.24
747,600
Jul 24, 2026
22.90
26.27
22.90
26.27
26.27
2,102,700
Jul 23, 2026
22.30
22.61
19.41
22.33
22.33
1,596,400
Jul 22, 2026
22.76
22.76
19.10
21.58
21.58
1,985,900
Jul 21, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
21.87
22.68
20.05
21.58
21.58
1,188,400
Jul 20, 2026
31.35
31.55
20.85
22.71
22.71
6,868,933
Jul 17, 2026
37.35
40.44
34.98
37.67
37.67
1,587,700
Jul 16, 2026
31.59
35.73
31.20
35.21
35.21
1,335,167
Jul 15, 2026
28.32
30.30
26.55
29.79
29.79
1,758,800
Jul 14, 2026
27.30
31.59
26.40
29.33
29.33
1,280,233
Jul 13, 2026
27.00
29.85
24.74
28.68
28.68
1,255,400
Jul 10, 2026
24.39
27.39
24.32
26.04
26.04
1,131,600
Jul 9, 2026
22.11
25.41
21.09
25.23
25.23
1,175,467
Jul 8, 2026
27.12
27.78
23.76
23.76
23.76
1,761,000
Jul 7, 2026
25.71
29.11
25.32
28.41
28.41
1,680,367
Jul 6, 2026
27.39
27.48
22.23
24.00
24.00
3,264,467
Jul 2, 2026
27.75
33.85
26.79
32.40
32.40
2,448,067
Jul 1, 2026
26.01
28.47
25.33
26.88
26.88
1,827,867
Jun 30, 2026
24.36
25.56
23.22
24.33
24.33
1,391,867
Jun 29, 2026
21.51
26.07
21.15
24.10
24.10
1,692,367
Jun 26, 2026
23.31
24.84
21.75
22.83
22.83
1,301,333
Jun 25, 2026
18.75
22.82
18.69
22.35
22.35
2,112,767
Jun 24, 2026
17.76
21.21
17.46
20.28
20.28
2,121,533
Jun 23, 2026
18.21
18.57
15.88
17.43
17.43
2,047,300
Jun 22, 2026
14.40
16.50
14.10
16.20
16.20
1,628,567
Jun 18, 2026
14.04
15.77
13.92
14.70
14.70
2,239,900
Jun 17, 2026
15.24
15.87
13.89
15.69
15.69
2,774,433
Jun 16, 2026
14.79
15.26
13.83
15.15
15.15
2,208,700
Jun 15, 2026
13.65
14.61
13.23
14.35
14.35
1,259,367
Jun 12, 2026
16.80
17.13
13.95
14.88
14.88
2,931,267
Jun 11, 2026
21.09
21.51
16.44
16.71
16.71
2,859,067
Jun 10, 2026
19.17
21.12
17.42
20.94
20.94
3,850,400
Jun 9, 2026
16.35
20.70
15.39
19.14
19.14
3,560,067
Jun 8, 2026
18.21
19.23
15.96
16.29
16.29
2,746,800
Jun 5, 2026
17.25
21.50
17.25
19.80
19.80
3,732,467
Jun 4, 2026
15.90
16.89
15.51
15.96
15.96
2,558,667
Jun 3, 2026
12.93
14.61
12.21
14.31
14.31
3,835,067
Jun 2, 2026
14.79
14.88
12.57
13.86
13.86
2,595,133
Jun 1, 2026
15.96
16.83
13.92
14.41
14.41
3,045,733
May 29, 2026
14.73
16.62
14.73
15.33
15.33
4,219,400
May 28, 2026
14.10
15.24
14.01
15.06
15.06
2,912,733
May 27, 2026
17.25
18.51
13.43
13.56
13.56
6,017,400
May 26, 2026
18.63
19.38
17.34
18.57
18.57
1,917,300
May 22, 2026
20.10
21.54
19.35
20.70
20.70
2,188,533
May 21, 2026
23.64
24.39
19.80
19.89
19.89
2,089,200
May 20, 2026
29.61
30.30
24.39
24.87
24.87
1,992,567
May 19, 2026
30.33
33.36
29.73
31.44
31.44
2,218,700
May 18, 2026
25.77
30.30
25.68
28.32
28.32
1,680,200
May 15, 2026
22.98
25.98
22.98
25.95
25.95
1,542,167
May 14, 2026
25.35
25.74
20.22
21.84
21.84
2,828,667
May 13, 2026
22.74
25.95
22.71
24.75
24.75
1,850,767
May 12, 2026
24.66
26.79
23.00
23.61
23.61
3,586,733
May 11, 2026
25.02
26.70
20.37
24.78
24.78
7,096,967
May 8, 2026
18.27
23.55
16.98
20.73
20.73
11,101,900
May 7, 2026
22.59
25.53
20.55
24.69
24.69
8,652,633
May 6, 2026
26.31
26.46
21.06
21.54
21.54
2,363,733
May 5, 2026
34.68
36.09
25.92
27.99
27.99
1,885,100
May 4, 2026
41.70
41.70
32.13
35.46
35.46
1,657,000
May 1, 2026
41.58
43.45
39.33
42.54
42.54
678,967
Apr 30, 2026
46.08
49.47
42.72
42.96
42.96
690,967
Apr 29, 2026
45.39
50.28
45.28
48.85
48.85
746,400
Apr 28, 2026
43.23
47.16
42.00
45.63
45.63
1,083,533
Apr 27, 2026
36.72
40.26
36.47
39.24
39.24
917,767
Apr 24, 2026
32.55
36.71
31.53
36.03
36.03
1,377,067
Apr 23, 2026
40.23
41.01
32.07
34.26
34.26
2,810,833
Apr 22, 2026
43.71
43.71
39.40
40.32
40.32
1,026,467
Apr 21, 2026
40.95
47.33
40.95
47.07
47.07
827,033
Apr 20, 2026
42.00
43.28
38.79
40.98
40.98
948,733
Apr 17, 2026
40.71
43.71
40.05
42.00
42.00
627,333
Apr 16, 2026
39.60
47.16
39.33
42.72
42.72
1,067,200
Apr 15, 2026
43.68
45.65
40.80
40.98
40.98
900,767
Apr 14, 2026
48.78
50.91
42.94
43.59
43.59
1,293,600
Apr 13, 2026
70.50
70.59
52.95
54.24
54.24
1,371,967
Apr 10, 2026
74.01
74.01
61.50
67.20
67.20
1,316,200
Apr 9, 2026
79.23
84.12
72.30
76.68
76.68
712,467
Apr 8, 2026
68.43
81.84
68.04
77.91
77.91
681,100
Apr 7, 2026
89.10
94.95
82.38
82.38
82.38
557,833
Apr 6, 2026
87.93
89.10
83.01
85.41
85.41
293,167
Apr 2, 2026
100.92
105.57
85.86
87.21
87.21
867,333
Apr 1, 2026
85.68
93.30
84.45
90.54
90.54
543,500
Mar 31, 2026
100.80
107.79
89.70
90.27
90.27
830,033
Mar 30, 2026
86.49
112.35
86.25
107.91
107.91
419,500
Mar 27, 2026
82.44
92.40
80.25
90.06
90.06
381,500
Mar 26, 2026
69.33
80.67
69.33
80.04
80.04
297,067
Mar 25, 2026
64.05
69.76
61.83
67.05
67.05
302,000
Mar 24, 2026
66.09
70.83
63.48
68.34
68.34
628,867
Mar 23, 2026
66.90
68.00
56.56
65.10
65.10
1,121,200
Mar 20, 2026
67.05
75.36
63.93
67.71
67.71
612,067
Mar 19, 2026
69.51
72.12
65.84
67.00
67.00
471,000
Mar 18, 2026
63.63
66.72
63.03
64.83
64.83
488,700
Mar 17, 2026
60.66
63.75
59.46
62.79
62.79
592,733
Mar 16, 2026
60.63
62.88
56.43
57.66
57.66
1,612,933
Mar 13, 2026
65.46
70.74
60.33
68.79
68.79
1,271,567
Mar 12, 2026
71.70
76.20
68.31
69.66
69.66
855,733
Mar 11, 2026
80.07
80.07
64.92
67.59
67.59
1,612,900
Mar 10, 2026
80.73
85.61
75.33
84.66
84.66
341,733
Mar 9, 2026
93.84
97.74
80.07
81.39
81.39
409,300
Mar 6, 2026
83.61
92.85
80.06
92.34
92.34
629,867
Mar 5, 2026
75.75
83.13
73.77
78.93
78.93
1,017,667
Mar 4, 2026
82.59
82.85
66.00
67.47
67.47
1,111,100
Mar 3, 2026
87.30
95.73
85.02
90.75
90.75
407,067
Mar 2, 2026
90.78
91.32
77.55
80.97
80.97
378,300
Feb 27, 2026
77.46
87.30
76.11
82.89
82.89
405,767
Feb 26, 2026
72.96
77.07
68.70
71.97
71.97
285,433
Feb 25, 2026
64.98
73.77
63.21
72.66
72.66
362,333
Feb 24, 2026
83.61
85.89
67.62
68.25
68.25
914,567
Feb 23, 2026
94.23
95.28
79.44
80.10
80.10
559,633
Feb 20, 2026
81.09
92.49
75.12
90.75
90.75
520,700
Feb 19, 2026
88.32
91.40
77.67
78.90
78.90
388,733
Feb 18, 2026
89.01
90.72
76.56
83.58
83.58
456,500
Feb 17, 2026
87.78
93.37
83.55
88.29
88.29
338,133
Feb 13, 2026
90.03
96.36
77.79
82.98
82.98
567,600
Feb 12, 2026
83.52
95.71
82.91
93.66
93.66
529,100
Feb 11, 2026
79.62
93.30
79.02
83.22
83.22
803,300
Feb 10, 2026
74.55
82.43
69.12
81.78
81.78
512,933
Feb 9, 2026
95.79
96.30
67.95
72.15
72.15
991,067
Feb 6, 2026
101.85
119.01
79.53
91.80
91.80
2,009,333
Feb 5, 2026
91.95
105.66
83.37
101.97
101.97
1,437,600
Feb 4, 2026
66.42
85.53
66.30
83.34
83.34
468,533
Feb 3, 2026
60.78
72.00
58.54
61.44
61.44
368,333
Feb 2, 2026
66.96
73.08
60.42
64.92
64.92
535,200
Jan 30, 2026
55.95
65.91
55.50
63.45
63.45
367,200
Jan 29, 2026
50.25
57.30
49.89
52.59
52.59
482,967
Jan 28, 2026
52.86
53.70
46.96
48.05
48.05
450,633
Jan 27, 2026
72.06
73.20
53.07
53.22
53.22
808,400
Jan 26, 2026
66.00
75.90
64.35
74.91
74.91
188,867
Jan 23, 2026
78.18
84.63
60.00
65.04
65.04
418,767
Jan 22, 2026
69.87
80.04
67.14
80.04
80.04
5,067
