Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Leverage Shares 2X Long IREN Daily ETF (IREG)

14.46
-0.00 (-0.02%)
NASDAQ · Last Trade: Mar 23rd, 9:42 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Leverage Shares 2X Long IREN Daily ETF (IREG)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202614.5615.2912.8514.46111,74514.46
3/19/202614.3814.9913.5014.7978,30214.79
3/18/202615.5015.6214.7815.2361,30115.23
3/17/202616.4416.7915.4515.69135,68215.69
3/16/202616.6217.5016.1917.19169,95317.19
3/13/202615.5916.8414.5614.87142,50314.87
3/12/202614.4014.9013.2514.7296,14114.72
3/11/202613.4215.5613.4215.14230,50215.14
3/10/202613.0014.1012.6212.64141,22212.64
3/09/202611.2313.3411.2313.1483,51513.14
3/06/202613.0113.9611.8111.82134,22711.82
3/05/202615.2615.4913.1214.18158,18414.18
3/04/202614.9817.2814.9817.0584,37917.05
3/03/202614.1614.6912.6913.5968,98013.59
3/02/202613.8616.1513.7815.4762,99415.47
2/27/202616.4316.8014.1515.15110,35615.15
2/26/202617.6218.6416.6217.8575,69017.85
2/25/202619.8720.3117.4017.7490,11117.74
2/24/202616.0019.0215.5218.86152,58818.86
2/23/202614.0216.6114.0216.4270,89216.42
2/20/202616.8418.1414.4914.7789,09614.77
2/19/202615.7217.6015.0217.4158,19317.41
2/18/202615.4217.7315.3016.4354,85016.43
2/17/202615.7116.5914.7615.5552,56415.55
2/13/202615.3817.3914.7916.6296,96416.62
2/12/202616.9117.1714.6115.0149,19315.01
2/11/202617.7617.8315.1617.10103,53217.10
2/10/202619.6520.2517.3817.4146,24917.41
2/09/202615.7220.9515.7220.1272,16020.12
2/06/202615.5518.4912.8616.77217,27016.77
2/05/202618.0719.6114.5015.29162,97315.29
2/04/202627.6927.6918.7019.7495,72619.74
2/03/202630.5231.3625.7430.1561,37230.15
2/02/202628.2830.5525.1228.7949,97328.79
1/30/202635.5535.5528.0529.7575,84229.75
1/29/202639.7539.7533.2737.1568,96237.15
1/28/202637.9241.5937.3041.4335,44141.43
1/27/202630.1437.4630.0237.4644,54437.46
1/26/202634.3934.4528.8029.1147,00329.11
1/23/202629.2836.0027.0234.2789,69934.27
1/22/202632.8334.7229.0629.6427,67829.64
1/21/202633.9734.7925.5230.80124,02730.80
1/20/202632.2036.5130.9531.6883,72831.68
1/16/202631.1937.0529.9236.0468,28436.04
1/15/202630.9432.1928.0129.5222,73829.52
1/14/202631.0031.4128.3630.6140,98830.61
1/13/202628.1130.7627.4830.7657,01030.76
1/12/202623.8128.9323.5927.8547,74527.85
1/09/202623.8427.4323.4023.4335,85723.43
1/08/202620.6224.5220.5423.0932,17023.09
1/07/202622.7024.0921.2521.2836,09921.28
1/06/202625.1125.2920.6323.5381,47623.53
1/05/202622.2726.0122.2326.0039,81426.00
1/02/202617.5820.7517.2020.6218,16220.62
12/31/202516.3016.5116.0016.513,88916.51
12/30/202517.8117.9316.8916.8918,92416.89
12/29/202518.0020.5317.6317.937,94217.93
12/26/202520.5220.5618.2518.8326,37918.83
12/24/202520.1421.2719.6920.325,90920.32
12/23/202519.8621.6919.8620.5315,64220.53