Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
18.55
-2.20 (-10.60%)
Oct 17, 2025, 4:00 PM EDT - Market closed
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.21 | 20.53 | 17.92 | 18.55 | 18.55 | -10.60% | 669,032 |
| Oct 16, 2025 | 26.61 | 30.00 | 20.50 | 20.75 | 20.75 | -17.92% | 1,270,996 |
| Oct 15, 2025 | 26.44 | 31.25 | 24.41 | 25.28 | 25.28 | 1.00% | 1,202,808 |
| Oct 14, 2025 | 21.91 | 26.88 | 19.38 | 25.03 | 25.03 | 3.39% | 795,366 |
| Oct 13, 2025 | 21.90 | 24.48 | 21.15 | 24.21 | 24.21 | 13.56% | 509,789 |
| Oct 10, 2025 | 23.73 | 24.43 | 20.27 | 21.32 | 21.32 | -7.87% | 592,981 |
| Oct 9, 2025 | 22.72 | 24.08 | 20.57 | 23.14 | 23.14 | -0.52% | 679,072 |
| Oct 8, 2025 | 20.58 | 23.50 | 17.60 | 23.26 | 23.26 | -0.39% | 1,284,803 |
| Oct 7, 2025 | 25.88 | 28.44 | 22.88 | 23.35 | 23.35 | -16.87% | 1,811,616 |
| Oct 6, 2025 | 22.85 | 28.78 | 21.81 | 28.09 | 28.09 | 35.90% | 1,773,168 |
| Oct 3, 2025 | 16.99 | 20.80 | 16.51 | 20.67 | 20.67 | 26.19% | 1,169,974 |
| Oct 2, 2025 | 15.71 | 17.05 | 15.20 | 16.38 | 16.38 | 8.19% | 498,387 |
| Oct 1, 2025 | 14.25 | 16.25 | 14.04 | 15.14 | 15.14 | 4.78% | 434,016 |
| Sep 30, 2025 | 14.29 | 14.70 | 13.29 | 14.45 | 14.45 | -1.97% | 338,002 |
| Sep 29, 2025 | 13.95 | 14.86 | 13.35 | 14.74 | 14.74 | 7.83% | 384,124 |
| Sep 26, 2025 | 14.18 | 15.20 | 13.66 | 13.67 | 13.67 | -0.65% | 345,352 |
| Sep 25, 2025 | 13.73 | 14.22 | 12.63 | 13.76 | 13.76 | -8.02% | 638,249 |
| Sep 24, 2025 | 16.25 | 16.25 | 14.72 | 14.96 | 14.96 | -6.32% | 364,011 |
| Sep 23, 2025 | 15.00 | 16.93 | 14.69 | 15.97 | 15.97 | 9.46% | 980,836 |
| Sep 22, 2025 | 15.31 | 15.31 | 13.50 | 14.59 | 14.59 | -5.99% | 498,696 |
| Sep 19, 2025 | 13.86 | 15.77 | 13.78 | 15.52 | 15.52 | 12.14% | 683,127 |
| Sep 18, 2025 | 13.16 | 14.01 | 12.97 | 13.84 | 13.84 | 5.25% | 331,117 |
| Sep 17, 2025 | 13.30 | 13.60 | 12.37 | 13.15 | 13.15 | -2.16% | 274,891 |
| Sep 16, 2025 | 13.49 | 13.98 | 12.73 | 13.44 | 13.44 | -0.44% | 244,587 |
| Sep 15, 2025 | 14.07 | 14.50 | 13.05 | 13.50 | 13.50 | 8.61% | 435,841 |
| Sep 12, 2025 | 11.81 | 12.52 | 11.81 | 12.43 | 12.43 | 6.97% | 450,108 |
| Sep 11, 2025 | 11.09 | 12.21 | 10.97 | 11.62 | 11.62 | 5.35% | 183,365 |
| Sep 10, 2025 | 12.00 | 12.00 | 11.00 | 11.03 | 11.03 | -4.42% | 299,519 |
| Sep 9, 2025 | 11.72 | 12.01 | 11.38 | 11.54 | 11.54 | -2.04% | 95,784 |
| Sep 8, 2025 | 12.00 | 12.36 | 11.47 | 11.78 | 11.78 | 0.51% | 83,335 |
| Sep 5, 2025 | 12.10 | 12.10 | 10.85 | 11.72 | 11.72 | 1.03% | 73,909 |
| Sep 4, 2025 | 11.56 | 11.83 | 11.17 | 11.60 | 11.60 | 1.93% | 88,074 |
| Sep 3, 2025 | 12.12 | 12.26 | 11.38 | 11.38 | 11.38 | -5.09% | 101,489 |
| Sep 2, 2025 | 12.00 | 12.55 | 11.46 | 11.99 | 11.99 | -8.05% | 132,363 |
| Aug 29, 2025 | 13.68 | 13.69 | 12.82 | 13.04 | 13.04 | -5.37% | 135,451 |
| Aug 28, 2025 | 13.75 | 14.14 | 13.68 | 13.78 | 13.78 | 0.15% | 108,630 |
| Aug 27, 2025 | 13.79 | 14.38 | 13.44 | 13.76 | 13.76 | -2.41% | 93,624 |
| Aug 26, 2025 | 14.47 | 14.47 | 13.71 | 14.10 | 14.10 | -1.95% | 147,933 |
| Aug 25, 2025 | 14.79 | 15.14 | 14.34 | 14.38 | 14.38 | -5.77% | 59,822 |
| Aug 22, 2025 | 14.59 | 15.80 | 13.83 | 15.26 | 15.26 | 5.10% | 165,176 |
| Aug 21, 2025 | 14.10 | 14.64 | 13.77 | 14.52 | 14.52 | 3.27% | 69,217 |
| Aug 20, 2025 | 13.72 | 14.06 | 12.94 | 14.06 | 14.06 | -1.19% | 179,094 |
| Aug 19, 2025 | 15.90 | 15.90 | 14.11 | 14.23 | 14.23 | -11.28% | 160,504 |
| Aug 18, 2025 | 16.49 | 17.25 | 15.27 | 16.04 | 16.04 | -0.12% | 120,615 |
| Aug 15, 2025 | 17.11 | 17.38 | 16.00 | 16.06 | 16.06 | -2.96% | 103,457 |
| Aug 14, 2025 | 16.61 | 16.93 | 15.69 | 16.55 | 16.55 | -3.83% | 171,218 |
| Aug 13, 2025 | 18.30 | 18.54 | 16.52 | 17.21 | 17.21 | -1.20% | 275,835 |
| Aug 12, 2025 | 14.20 | 17.72 | 14.06 | 17.42 | 17.42 | 14.07% | 644,875 |
| Aug 11, 2025 | 16.27 | 16.27 | 14.92 | 15.27 | 15.27 | -3.17% | 329,317 |
| Aug 8, 2025 | 16.13 | 16.40 | 15.25 | 15.77 | 15.77 | -2.17% | 221,632 |