Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
9.38
-0.66 (-6.54%)
At close: Oct 2, 2026, 4:00 PM EDT
9.43
+0.05 (0.50%)
After-hours: Oct 2, 2026, 8:00 PM EDT
ARCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.37 | 10.37 | 9.19 | 9.38 | 9.38 | -6.56% | 53,224 |
| Oct 1, 2026 | 9.85 | 10.19 | 9.60 | 10.04 | 10.04 | 1.95% | 12,523 |
| Sep 30, 2026 | 10.50 | 10.93 | 9.85 | 9.85 | 9.85 | -2.38% | 35,502 |
| Sep 29, 2026 | 11.00 | 11.00 | 10.06 | 10.09 | 10.09 | -5.89% | 35,026 |
| Sep 28, 2026 | 12.18 | 12.18 | 10.72 | 10.72 | 10.72 | -14.77% | 37,424 |
| Sep 25, 2026 | 13.15 | 13.42 | 12.58 | 12.58 | 12.58 | -3.46% | 7,730 |
| Sep 24, 2026 | 12.19 | 13.03 | 12.08 | 13.03 | 13.03 | -0.69% | 8,620 |
| Sep 23, 2026 | 12.68 | 13.19 | 12.36 | 13.12 | 13.12 | 0.61% | 13,794 |
| Sep 22, 2026 | 12.29 | 13.04 | 12.16 | 13.04 | 13.04 | 10.51% | 15,924 |
| Sep 21, 2026 | 11.55 | 12.13 | 11.26 | 11.80 | 11.80 | 4.94% | 70,557 |
| Sep 18, 2026 | 12.34 | 12.34 | 11.09 | 11.25 | 11.25 | -4.78% | 14,783 |
| Sep 17, 2026 | 11.61 | 11.84 | 11.29 | 11.81 | 11.81 | 7.27% | 16,175 |
| Sep 16, 2026 | 12.00 | 12.00 | 10.71 | 11.01 | 11.01 | -9.38% | 49,612 |
| Sep 15, 2026 | 12.20 | 12.24 | 11.30 | 12.15 | 12.15 | -1.54% | 50,417 |
| Sep 14, 2026 | 12.39 | 12.66 | 12.07 | 12.34 | 12.34 | -1.47% | 7,482 |
| Sep 11, 2026 | 12.34 | 12.81 | 12.34 | 12.52 | 12.52 | 1.00% | 14,308 |
| Sep 10, 2026 | 11.96 | 13.13 | 11.96 | 12.40 | 12.40 | -0.04% | 29,598 |
| Sep 9, 2026 | 13.35 | 13.35 | 12.41 | 12.41 | 12.41 | -10.56% | 43,484 |
| Sep 8, 2026 | 13.44 | 14.31 | 13.20 | 13.87 | 13.87 | 4.44% | 29,737 |
| Sep 4, 2026 | 13.44 | 13.52 | 12.85 | 13.28 | 13.28 | -2.20% | 16,248 |
| Sep 3, 2026 | 13.65 | 14.22 | 13.35 | 13.58 | 13.58 | 4.38% | 11,869 |
| Sep 2, 2026 | 12.75 | 13.20 | 12.55 | 13.01 | 13.01 | 3.09% | 8,831 |
| Sep 1, 2026 | 12.97 | 12.97 | 12.42 | 12.62 | 12.62 | -9.86% | 28,455 |
| Aug 31, 2026 | 14.00 | 14.05 | 13.42 | 14.00 | 14.00 | 2.19% | 10,202 |
| Aug 28, 2026 | 14.02 | 14.11 | 13.28 | 13.70 | 13.70 | -5.77% | 13,254 |
| Aug 27, 2026 | 14.65 | 14.99 | 14.40 | 14.54 | 14.54 | 1.90% | 19,068 |
| Aug 26, 2026 | 15.30 | 15.30 | 14.20 | 14.27 | 14.27 | -2.47% | 11,055 |
| Aug 25, 2026 | 15.25 | 15.30 | 14.32 | 14.63 | 14.63 | -3.31% | 20,027 |
| Aug 24, 2026 | 15.25 | 16.33 | 14.82 | 15.13 | 15.13 | -8.61% | 24,961 |
| Aug 21, 2026 | 15.90 | 17.55 | 15.75 | 16.56 | 16.56 | 8.71% | 30,573 |
| Aug 20, 2026 | 16.50 | 16.60 | 14.86 | 15.23 | 15.23 | -11.92% | 27,281 |
| Aug 19, 2026 | 16.40 | 17.29 | 15.84 | 17.29 | 17.29 | 4.70% | 13,910 |
| Aug 18, 2026 | 16.00 | 16.80 | 15.80 | 16.52 | 16.52 | -3.23% | 28,239 |
| Aug 17, 2026 | 17.71 | 17.71 | 16.65 | 17.07 | 17.07 | -6.33% | 26,921 |
| Aug 14, 2026 | 19.93 | 22.22 | 17.71 | 18.22 | 18.22 | -10.99% | 141,255 |
| Aug 13, 2026 | 16.41 | 20.76 | 16.41 | 20.47 | 20.47 | 22.94% | 120,883 |
| Aug 12, 2026 | 20.04 | 20.04 | 16.09 | 16.65 | 16.65 | -14.99% | 142,446 |
| Aug 11, 2026 | 16.46 | 21.14 | 16.46 | 19.59 | 19.59 | 15.92% | 241,326 |
| Aug 10, 2026 | 17.83 | 19.73 | 15.25 | 16.90 | 16.90 | 25.07% | 396,251 |
| Aug 7, 2026 | 12.36 | 13.56 | 12.36 | 13.51 | 13.51 | 14.47% | 21,007 |
| Aug 6, 2026 | 11.47 | 12.51 | 11.47 | 11.80 | 11.80 | 0.11% | 46,035 |
| Aug 5, 2026 | 11.78 | 12.05 | 11.50 | 11.79 | 11.79 | -4.43% | 13,508 |
| Aug 4, 2026 | 10.90 | 12.44 | 10.79 | 12.34 | 12.33 | 19.64% | 26,596 |
| Aug 3, 2026 | 10.03 | 10.60 | 10.01 | 10.31 | 10.31 | 7.15% | 20,305 |
| Jul 31, 2026 | 10.05 | 10.05 | 9.33 | 9.62 | 9.62 | -4.08% | 15,976 |
| Jul 30, 2026 | 9.48 | 10.03 | 9.33 | 10.03 | 10.03 | 12.08% | 12,572 |
| Jul 29, 2026 | 10.29 | 10.29 | 8.95 | 8.95 | 8.95 | -13.68% | 17,940 |
| Jul 28, 2026 | 10.25 | 10.61 | 9.75 | 10.37 | 10.37 | -6.05% | 10,182 |
| Jul 27, 2026 | 10.36 | 11.04 | 10.23 | 11.04 | 11.04 | 9.26% | 15,988 |
| Jul 24, 2026 | 11.86 | 11.86 | 10.10 | 10.10 | 10.10 | -15.52% | 22,441 |