Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
8.50
-0.11 (-1.28%)
Nov 14, 2025, 4:00 PM EST - Market closed
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.08 | 9.25 | 7.81 | 8.50 | 8.50 | -1.28% | 405,939 |
| Nov 13, 2025 | 9.77 | 9.92 | 8.33 | 8.61 | 8.61 | -16.16% | 499,400 |
| Nov 12, 2025 | 10.87 | 11.43 | 9.47 | 10.27 | 10.27 | -6.81% | 515,688 |
| Nov 11, 2025 | 9.67 | 11.16 | 9.29 | 11.02 | 11.02 | 11.76% | 420,411 |
| Nov 10, 2025 | 9.99 | 10.27 | 9.50 | 9.86 | 9.86 | 6.83% | 430,882 |
| Nov 7, 2025 | 8.52 | 9.37 | 6.91 | 9.23 | 9.23 | -16.62% | 1,600,739 |
| Nov 6, 2025 | 12.99 | 12.99 | 10.98 | 11.07 | 11.07 | -14.65% | 523,726 |
| Nov 5, 2025 | 13.71 | 13.71 | 12.59 | 12.97 | 12.97 | - | 314,342 |
| Nov 4, 2025 | 14.04 | 14.75 | 12.87 | 12.97 | 12.97 | -16.48% | 267,863 |
| Nov 3, 2025 | 17.23 | 17.33 | 14.49 | 15.53 | 15.53 | -14.29% | 345,219 |
| Oct 31, 2025 | 17.46 | 18.60 | 16.64 | 18.12 | 18.12 | 4.62% | 172,212 |
| Oct 30, 2025 | 17.04 | 17.75 | 16.74 | 17.32 | 17.32 | -4.20% | 151,990 |
| Oct 29, 2025 | 18.25 | 18.86 | 17.08 | 18.08 | 18.08 | 0.39% | 326,621 |
| Oct 28, 2025 | 18.51 | 19.34 | 17.49 | 18.01 | 18.01 | -3.07% | 219,214 |
| Oct 27, 2025 | 19.23 | 19.75 | 18.37 | 18.58 | 18.58 | 1.25% | 195,181 |
| Oct 24, 2025 | 18.11 | 18.98 | 17.66 | 18.35 | 18.35 | 6.56% | 211,927 |
| Oct 23, 2025 | 17.66 | 17.71 | 16.35 | 17.22 | 17.22 | 0.53% | 304,415 |
| Oct 22, 2025 | 18.32 | 18.73 | 15.50 | 17.13 | 17.13 | -10.17% | 544,683 |
| Oct 21, 2025 | 20.44 | 20.79 | 18.65 | 19.07 | 19.07 | -8.41% | 268,788 |
| Oct 20, 2025 | 20.46 | 21.31 | 19.01 | 20.82 | 20.82 | 12.24% | 590,450 |
| 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 |