Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
28.97
-2.23 (-7.15%)
At close: Feb 4, 2026, 4:00 PM EST
28.97
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 30.84 | 30.84 | 27.50 | 29.08 | 29.08 | -6.79% | 7,385 |
| Feb 3, 2026 | 31.61 | 31.61 | 28.88 | 31.20 | 31.20 | 3.41% | 34,778 |
| Feb 2, 2026 | 30.98 | 31.47 | 29.37 | 30.17 | 30.17 | -4.50% | 33,452 |
| Jan 30, 2026 | 32.41 | 33.01 | 30.64 | 31.59 | 31.59 | -5.22% | 30,457 |
| Jan 29, 2026 | 36.99 | 36.99 | 32.41 | 33.33 | 33.33 | -8.32% | 70,942 |
| Jan 28, 2026 | 39.00 | 39.16 | 36.00 | 36.36 | 36.36 | -9.32% | 44,212 |
| Jan 27, 2026 | 41.05 | 41.05 | 38.48 | 40.09 | 40.09 | 2.27% | 54,583 |
| Jan 26, 2026 | 46.65 | 46.65 | 39.08 | 39.20 | 39.20 | -14.04% | 88,061 |
| Jan 23, 2026 | 50.00 | 50.00 | 44.18 | 45.60 | 45.60 | -8.56% | 56,012 |
| Jan 22, 2026 | 46.20 | 51.29 | 46.19 | 49.87 | 49.87 | 12.88% | 69,471 |
| Jan 21, 2026 | 47.51 | 49.40 | 40.78 | 44.18 | 44.18 | -4.41% | 68,863 |
| Jan 20, 2026 | 44.76 | 49.45 | 44.46 | 46.22 | 46.22 | -5.35% | 55,409 |
| Jan 16, 2026 | 50.44 | 52.59 | 47.88 | 48.83 | 48.83 | -0.18% | 41,204 |
| Jan 15, 2026 | 49.36 | 53.10 | 47.74 | 48.92 | 48.92 | -0.57% | 67,283 |
| Jan 14, 2026 | 44.09 | 50.23 | 42.99 | 49.20 | 49.20 | 10.26% | 51,322 |
| Jan 13, 2026 | 50.24 | 50.37 | 41.35 | 44.62 | 44.62 | -8.75% | 61,925 |
| Jan 12, 2026 | 48.41 | 53.00 | 47.29 | 48.90 | 48.90 | 0.49% | 40,841 |
| Jan 9, 2026 | 49.80 | 50.16 | 45.95 | 48.66 | 48.66 | 2.42% | 47,252 |
| Jan 8, 2026 | 45.00 | 50.58 | 45.00 | 47.51 | 47.51 | 6.81% | 57,629 |
| Jan 7, 2026 | 48.32 | 48.32 | 44.32 | 44.48 | 44.48 | -8.72% | 21,724 |
| Jan 6, 2026 | 47.00 | 49.20 | 45.17 | 48.73 | 48.73 | 5.96% | 32,762 |
| Jan 5, 2026 | 42.87 | 48.59 | 42.62 | 45.99 | 45.99 | 9.50% | 51,097 |
| Jan 2, 2026 | 36.97 | 42.00 | 35.86 | 42.00 | 42.00 | 17.19% | 50,554 |
| Dec 31, 2025 | 36.20 | 36.27 | 34.72 | 35.84 | 35.84 | -0.88% | 75,213 |
| Dec 30, 2025 | 37.76 | 38.57 | 36.16 | 36.16 | 36.16 | -3.96% | 22,859 |
| Dec 29, 2025 | 38.09 | 40.27 | 37.35 | 37.65 | 37.65 | -4.66% | 43,553 |
| Dec 26, 2025 | 42.13 | 42.13 | 39.41 | 39.49 | 39.49 | -6.95% | 24,392 |
| Dec 24, 2025 | 43.23 | 44.69 | 41.82 | 42.44 | 42.44 | -1.30% | 42,409 |
| Dec 23, 2025 | 43.50 | 44.63 | 42.28 | 43.00 | 43.00 | -4.42% | 36,019 |
| Dec 22, 2025 | 43.91 | 47.37 | 43.91 | 44.99 | 44.99 | 5.19% | 39,729 |
| Dec 19, 2025 | 40.94 | 43.34 | 39.82 | 42.77 | 42.77 | 8.64% | 41,415 |
| Dec 18, 2025 | 39.38 | 41.77 | 38.85 | 39.37 | 39.37 | 5.95% | 42,871 |
| Dec 17, 2025 | 42.15 | 42.55 | 36.93 | 37.16 | 37.16 | -8.45% | 41,078 |
| Dec 16, 2025 | 38.60 | 42.02 | 38.51 | 40.59 | 40.59 | 2.24% | 28,881 |
| Dec 15, 2025 | 45.83 | 45.83 | 39.62 | 39.70 | 39.70 | -11.84% | 31,742 |
| Dec 12, 2025 | 49.45 | 50.48 | 43.87 | 45.03 | 45.03 | -5.83% | 53,582 |
| Dec 11, 2025 | 45.62 | 47.98 | 43.40 | 47.82 | 47.82 | 4.02% | 37,723 |
| Dec 10, 2025 | 48.55 | 48.83 | 45.10 | 45.97 | 45.97 | -4.67% | 46,997 |
| Dec 9, 2025 | 47.64 | 49.58 | 46.21 | 48.22 | 48.22 | -0.43% | 28,541 |
| Dec 8, 2025 | 48.49 | 49.46 | 46.14 | 48.43 | 48.43 | 0.19% | 35,820 |
| Dec 5, 2025 | 50.47 | 51.58 | 47.97 | 48.34 | 48.34 | -8.01% | 64,215 |
| Dec 4, 2025 | 45.15 | 53.39 | 44.50 | 52.55 | 52.55 | 14.74% | 71,490 |
| Dec 3, 2025 | 40.28 | 45.80 | 40.24 | 45.80 | 45.80 | 18.22% | 67,582 |
| Dec 2, 2025 | 37.60 | 40.47 | 37.01 | 38.74 | 38.74 | 4.99% | 35,588 |
| Dec 1, 2025 | 37.75 | 39.05 | 36.10 | 36.90 | 36.90 | -9.00% | 46,157 |
| Nov 28, 2025 | 38.75 | 41.50 | 37.31 | 40.55 | 40.55 | 8.42% | 29,720 |
| Nov 26, 2025 | 36.58 | 38.40 | 36.58 | 37.40 | 37.40 | 3.03% | 50,405 |
| Nov 25, 2025 | 36.70 | 37.20 | 34.25 | 36.30 | 36.30 | -1.89% | 38,927 |
| Nov 24, 2025 | 34.40 | 37.24 | 33.98 | 37.00 | 37.00 | 7.25% | 61,181 |
| Nov 21, 2025 | 31.85 | 35.45 | 28.85 | 34.50 | 34.50 | 8.66% | 104,084 |