MARKET IS CLOSED
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%
IREC — Corgi IREN 2x Daily ETF
Cboe BZXCorgi IREN 2x Daily ETF
$22.81
+3.07(+15.53%)
- O
- 22.76
- H
- 22.87
- L
- 22.66
- V
- 1.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.81
Period Return-6.67%
Period High$30.72
Period Low$12.90
Avg Daily Volume4.2K
Total Trading Days58
IREC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.76 | $22.87 | $22.66 | $22.81 | +$3.07 | +15.53% | 1,451 | $22.62 | $22.66 $22.87 |
| Oct 1, 2026 | $19.31 | $19.74 | $19.31 | $19.74 | $-0.47 | -2.35% | 752 | $19.52 | $19.31 $19.74 |
| Sep 30, 2026 | $20.34 | $20.34 | $20.21 | $20.21 | $-0.43 | -2.09% | 1,276 | $20.34 | $20.21 $20.34 |
| Sep 29, 2026 | $20.67 | $20.67 | $20.57 | $20.64 | $-0.51 | -2.40% | 3,807 | $20.62 | $20.57 $20.67 |
| Sep 28, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | $-2.47 | -10.45% | 52 | $21.89 | $21.15 $21.15 |
| Sep 25, 2026 | $23.62 | $23.62 | $23.62 | $23.62 | $-2.29 | -8.85% | 360 | $23.51 | $23.62 $23.62 |
| Sep 24, 2026 | $26.36 | $26.36 | $25.91 | $25.91 | $-1.29 | -4.75% | 528 | $26.29 | $25.91 $26.36 |
| Sep 23, 2026 | $28.74 | $28.74 | $27.21 | $27.21 | $-1.63 | -5.66% | 174 | $28.59 | $27.21 $28.74 |
| Sep 22, 2026 | $28.84 | $28.84 | $28.84 | $28.84 | +$1.55 | +5.67% | 57 | $28.34 | $28.84 $28.84 |
| Sep 21, 2026 | $27.42 | $27.42 | $27.29 | $27.29 | +$0.68 | +2.54% | 1,659 | $27.39 | $27.29 $27.42 |
| Sep 18, 2026 | $24.90 | $26.61 | $24.70 | $26.61 | +$3.38 | +14.54% | 4,394 | $25.03 | $24.70 $26.61 |
| Sep 17, 2026 | $23.36 | $23.36 | $22.59 | $23.24 | +$0.90 | +4.01% | 2,329 | $22.91 | $22.59 $23.36 |
| Sep 16, 2026 | $22.74 | $22.74 | $22.08 | $22.34 | +$0.98 | +4.58% | 2,016 | $21.97 | $22.08 $22.74 |
| Sep 15, 2026 | $22.53 | $22.53 | $20.59 | $21.36 | $-1.70 | -7.36% | 97,088 | $21.10 | $20.59 $22.53 |
| Sep 14, 2026 | $23.98 | $23.98 | $23.06 | $23.06 | $-0.69 | -2.90% | 313 | $23.76 | $23.06 $23.98 |
| Sep 11, 2026 | $23.45 | $23.75 | $23.45 | $23.75 | $-0.08 | -0.33% | 139 | $23.65 | $23.45 $23.75 |
| Sep 10, 2026 | $24.52 | $24.62 | $23.83 | $23.83 | $-1.87 | -7.28% | 697 | $24.59 | $23.83 $24.62 |
| Sep 9, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | $-1.86 | -6.76% | 103 | $26.75 | $25.70 $25.70 |
| Sep 8, 2026 | $28.21 | $28.21 | $27.56 | $27.56 | +$2.55 | +10.20% | 1,368 | $26.91 | $27.56 $28.21 |
| Sep 4, 2026 | $24.28 | $25.01 | $24.03 | $25.01 | +$3.20 | +14.68% | 409 | $24.17 | $24.03 $25.01 |
| Sep 3, 2026 | $21.20 | $21.98 | $21.20 | $21.81 | +$1.93 | +9.73% | 29,956 | $21.94 | $21.20 $21.98 |
| Sep 2, 2026 | $17.94 | $19.87 | $17.94 | $19.87 | +$2.48 | +14.23% | 785 | $18.06 | $17.94 $19.87 |
| Sep 1, 2026 | $17.41 | $17.55 | $17.40 | $17.40 | $-0.15 | -0.86% | 13,221 | $17.52 | $17.40 $17.55 |
| Aug 31, 2026 | $17.00 | $17.55 | $16.87 | $17.55 | +$1.39 | +8.60% | 17,367 | $16.97 | $16.87 $17.55 |
| Aug 28, 2026 | $17.52 | $17.52 | $15.77 | $16.16 | $-5.41 | -25.07% | 1,506 | $16.84 | $15.77 $17.52 |
| Aug 27, 2026 | $22.20 | $22.33 | $21.56 | $21.56 | +$0.98 | +4.74% | 7,905 | $21.85 | $21.56 $22.33 |
| Aug 26, 2026 | $20.71 | $20.71 | $20.59 | $20.59 | $-2.82 | -12.07% | 276 | $20.85 | $20.59 $20.71 |
| Aug 25, 2026 | $23.30 | $23.41 | $23.30 | $23.41 | +$2.39 | +11.36% | 678 | $23.27 | $23.30 $23.41 |
| Aug 24, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | $-2.22 | -9.55% | 68 | $21.47 | $21.03 $21.03 |
| Aug 21, 2026 | $23.24 | $23.24 | $23.24 | $23.24 | $-1.02 | -4.18% | 359 | $24.09 | $23.24 $23.24 |