Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
9.36
-1.34 (-12.52%)
At close: Jul 16, 2026, 4:00 PM EDT
9.36
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
ARCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.36 | 10.50 | 9.40 | 9.40 | 9.40 | -12.15% | 2,612 |
| 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 |
| May 22, 2026 | 19.35 | 21.25 | 19.35 | 20.72 | 20.72 | 7.86% | 51,074 |
| May 21, 2026 | 17.16 | 19.35 | 16.45 | 19.21 | 19.21 | 10.53% | 56,506 |
| May 20, 2026 | 18.08 | 18.73 | 17.20 | 17.38 | 17.38 | -3.50% | 27,600 |
| May 19, 2026 | 17.74 | 19.06 | 16.93 | 18.01 | 18.01 | -1.48% | 66,026 |
| May 18, 2026 | 19.10 | 19.89 | 17.58 | 18.28 | 18.28 | -3.79% | 64,109 |
| May 15, 2026 | 19.98 | 20.06 | 18.79 | 19.00 | 19.00 | -10.71% | 67,811 |
| May 14, 2026 | 22.42 | 22.42 | 19.53 | 21.28 | 21.28 | -3.93% | 63,978 |
| May 13, 2026 | 21.35 | 23.77 | 21.01 | 22.15 | 22.15 | 4.56% | 112,393 |
| May 12, 2026 | 21.87 | 23.12 | 19.12 | 21.19 | 21.19 | -5.55% | 66,893 |
| May 11, 2026 | 21.42 | 23.76 | 20.39 | 22.43 | 22.43 | 1.72% | 162,265 |
| May 8, 2026 | 20.76 | 22.46 | 19.38 | 22.05 | 22.05 | 6.27% | 62,373 |
| May 7, 2026 | 21.37 | 22.00 | 19.99 | 20.75 | 20.75 | -3.31% | 43,537 |
| May 6, 2026 | 18.48 | 21.85 | 18.48 | 21.46 | 21.46 | 18.96% | 104,604 |
| May 5, 2026 | 18.00 | 18.05 | 16.44 | 18.04 | 18.04 | 2.86% | 16,782 |