Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
11.79
-0.55 (-4.43%)
At close: Aug 5, 2026, 4:00 PM EDT
11.85
+0.06 (0.53%)
After-hours: Aug 5, 2026, 5:44 PM EDT
ARCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 12.13 | 12.13 | 11.80 | 11.83 | 11.83 | -4.09% | 243 |
| 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 |
| Jul 23, 2026 | 12.07 | 12.57 | 11.74 | 11.96 | 11.96 | 0.05% | 20,759 |
| Jul 22, 2026 | 12.77 | 13.10 | 11.82 | 11.95 | 11.95 | -4.90% | 49,482 |
| Jul 21, 2026 | 12.96 | 14.14 | 12.27 | 12.57 | 12.57 | -0.90% | 71,145 |
| Jul 20, 2026 | 9.86 | 13.23 | 9.86 | 12.68 | 12.68 | 37.90% | 162,774 |
| Jul 17, 2026 | 8.76 | 9.66 | 8.54 | 9.20 | 9.20 | -1.76% | 18,577 |
| Jul 16, 2026 | 10.15 | 10.15 | 9.36 | 9.36 | 9.36 | -12.52% | 28,596 |
| Jul 15, 2026 | 11.84 | 11.98 | 10.47 | 10.70 | 10.70 | -1.83% | 12,156 |
| Jul 14, 2026 | 9.93 | 10.90 | 9.77 | 10.90 | 10.90 | 11.91% | 24,801 |
| Jul 13, 2026 | 10.19 | 10.36 | 9.60 | 9.74 | 9.74 | -7.63% | 36,877 |
| Jul 10, 2026 | 11.05 | 11.05 | 10.40 | 10.55 | 10.55 | -4.14% | 29,399 |
| Jul 9, 2026 | 11.13 | 11.42 | 10.80 | 11.00 | 11.00 | -0.32% | 20,301 |
| Jul 8, 2026 | 11.18 | 11.56 | 10.89 | 11.04 | 11.04 | -3.11% | 40,526 |
| Jul 7, 2026 | 13.32 | 13.32 | 11.03 | 11.39 | 11.39 | -16.19% | 54,531 |
| Jul 6, 2026 | 12.12 | 14.00 | 12.12 | 13.59 | 13.59 | 15.40% | 44,055 |
| Jul 2, 2026 | 12.04 | 12.75 | 11.27 | 11.78 | 11.78 | 0.51% | 19,668 |
| Jul 1, 2026 | 11.11 | 12.07 | 11.11 | 11.72 | 11.72 | 8.39% | 41,270 |
| Jun 30, 2026 | 10.66 | 11.20 | 10.43 | 10.81 | 10.81 | 1.98% | 57,242 |
| Jun 29, 2026 | 11.52 | 12.11 | 10.23 | 10.60 | 10.60 | -7.26% | 47,458 |
| Jun 26, 2026 | 10.71 | 12.28 | 10.71 | 11.43 | 11.43 | 4.00% | 26,757 |
| Jun 25, 2026 | 12.53 | 12.60 | 10.89 | 10.99 | 10.99 | -10.65% | 59,708 |
| Jun 24, 2026 | 13.00 | 13.00 | 12.10 | 12.30 | 12.30 | -7.52% | 28,093 |
| Jun 23, 2026 | 13.19 | 14.69 | 13.19 | 13.30 | 13.30 | -6.89% | 20,815 |
| Jun 22, 2026 | 14.56 | 15.12 | 14.05 | 14.29 | 14.28 | -5.46% | 32,102 |
| Jun 18, 2026 | 14.45 | 15.11 | 13.49 | 15.11 | 15.11 | 7.93% | 32,388 |
| Jun 17, 2026 | 14.03 | 15.87 | 13.82 | 14.00 | 14.00 | -2.57% | 25,289 |
| Jun 16, 2026 | 14.96 | 15.10 | 13.31 | 14.37 | 14.37 | -3.75% | 31,264 |
| Jun 15, 2026 | 13.65 | 15.25 | 13.65 | 14.93 | 14.93 | 17.10% | 48,364 |
| Jun 12, 2026 | 14.04 | 14.04 | 12.40 | 12.75 | 12.75 | -7.59% | 39,440 |
| Jun 11, 2026 | 12.74 | 14.00 | 12.10 | 13.80 | 13.80 | 9.20% | 40,304 |
| Jun 10, 2026 | 13.51 | 14.06 | 12.64 | 12.64 | 12.64 | -8.97% | 53,836 |
| Jun 9, 2026 | 16.60 | 17.11 | 13.45 | 13.88 | 13.88 | -15.06% | 66,678 |
| Jun 8, 2026 | 16.27 | 17.14 | 15.62 | 16.34 | 16.34 | 7.08% | 63,420 |
| Jun 5, 2026 | 20.40 | 20.40 | 14.43 | 15.26 | 15.26 | -26.35% | 115,472 |
| Jun 4, 2026 | 21.25 | 22.38 | 20.68 | 20.72 | 20.72 | -4.74% | 38,844 |
| Jun 3, 2026 | 22.15 | 22.66 | 20.18 | 21.75 | 21.75 | -6.89% | 80,452 |
| Jun 2, 2026 | 23.69 | 24.15 | 22.53 | 23.36 | 23.36 | -2.79% | 79,575 |
| Jun 1, 2026 | 22.50 | 24.65 | 22.00 | 24.03 | 24.03 | 0.54% | 63,148 |
| May 29, 2026 | 23.30 | 23.90 | 21.00 | 23.90 | 23.90 | 0.08% | 182,210 |
| May 28, 2026 | 21.28 | 25.74 | 21.28 | 23.88 | 23.88 | 7.71% | 140,005 |
| May 27, 2026 | 21.71 | 22.44 | 20.54 | 22.17 | 22.17 | 0.91% | 119,784 |
| May 26, 2026 | 22.07 | 23.45 | 20.98 | 21.97 | 21.97 | 6.03% | 129,811 |