Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
11.50
-0.22 (-1.88%)
Sep 8, 2025, 12:23 PM - Market open
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.00 | 12.35 | 11.55 | 11.67 | - | -0.43% | 58,603 |
| 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 |
| Aug 7, 2025 | 16.51 | 16.94 | 15.54 | 16.12 | 16.12 | -0.37% | 176,155 |
| Aug 6, 2025 | 17.92 | 17.92 | 15.99 | 16.18 | 16.18 | -9.41% | 143,167 |
| Aug 5, 2025 | 18.53 | 18.83 | 17.13 | 17.86 | 17.86 | -2.83% | 126,633 |
| Aug 4, 2025 | 16.05 | 18.38 | 15.70 | 18.38 | 18.38 | 17.22% | 172,484 |
| Aug 1, 2025 | 16.26 | 16.75 | 15.45 | 15.68 | 15.68 | -8.25% | 178,051 |
| Jul 31, 2025 | 17.48 | 18.10 | 16.65 | 17.09 | 17.09 | -2.62% | 178,631 |
| Jul 30, 2025 | 17.74 | 17.89 | 17.03 | 17.55 | 17.55 | -0.79% | 118,903 |
| Jul 29, 2025 | 20.12 | 20.12 | 17.48 | 17.69 | 17.69 | -11.37% | 276,475 |
| Jul 28, 2025 | 22.19 | 22.86 | 19.42 | 19.96 | 19.96 | -7.42% | 240,488 |
| Jul 25, 2025 | 20.90 | 21.95 | 20.26 | 21.56 | 21.56 | 4.10% | 198,833 |
| Jul 24, 2025 | 21.88 | 21.88 | 20.40 | 20.71 | 20.71 | -6.59% | 149,687 |
| Jul 23, 2025 | 22.00 | 22.44 | 20.51 | 22.17 | 22.17 | 6.79% | 231,400 |
| Jul 22, 2025 | 22.49 | 23.84 | 19.55 | 20.76 | 20.76 | -14.64% | 359,155 |
| Jul 21, 2025 | 31.34 | 31.78 | 23.95 | 24.32 | 24.32 | -21.95% | 362,798 |
| Jul 18, 2025 | 30.17 | 33.07 | 29.66 | 31.16 | 31.16 | -1.18% | 240,792 |
| Jul 17, 2025 | 27.00 | 31.54 | 26.25 | 31.53 | 31.53 | 21.51% | 240,756 |
| Jul 16, 2025 | 23.12 | 26.30 | 21.64 | 25.95 | 25.95 | 14.77% | 340,360 |
| Jul 15, 2025 | 21.28 | 24.26 | 20.73 | 22.61 | 22.61 | 8.75% | 328,535 |
| Jul 14, 2025 | 19.77 | 21.25 | 18.50 | 20.79 | 20.79 | 4.77% | 176,318 |
| Jul 11, 2025 | 20.82 | 22.89 | 19.46 | 19.85 | 19.85 | -5.29% | 173,278 |
| Jul 10, 2025 | 19.47 | 21.01 | 19.21 | 20.95 | 20.95 | 6.36% | 97,831 |
| Jul 9, 2025 | 19.82 | 20.38 | 18.93 | 19.70 | 19.70 | 1.39% | 67,794 |
| Jul 8, 2025 | 18.80 | 19.73 | 18.28 | 19.43 | 19.43 | 8.00% | 241,090 |
| Jul 7, 2025 | 18.44 | 18.55 | 17.13 | 17.99 | 17.99 | -2.76% | 212,925 |
| Jul 3, 2025 | 18.18 | 18.69 | 18.00 | 18.50 | 18.50 | 2.72% | 97,756 |
| Jul 2, 2025 | 18.52 | 18.52 | 17.45 | 18.01 | 18.01 | 1.52% | 296,941 |
| Jul 1, 2025 | 20.38 | 20.38 | 17.58 | 17.74 | 17.74 | -17.79% | 475,810 |
| Jun 30, 2025 | 20.81 | 22.30 | 20.81 | 21.58 | 21.58 | 7.47% | 247,422 |
| Jun 27, 2025 | 20.00 | 21.00 | 19.24 | 20.08 | 20.08 | -2.29% | 239,838 |