Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
5.80
-0.93 (-13.81%)
At close: Nov 13, 2026, 4:00 PM EST
5.89
+0.09 (1.54%)
After-hours: Nov 13, 2026, 8:00 PM EST
ARCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.81 | 6.81 | 5.80 | 5.80 | 5.80 | -13.80% | 69,140 |
| Nov 12, 2026 | 7.80 | 8.11 | 6.70 | 6.73 | 6.73 | -22.35% | 32,837 |
| Nov 11, 2026 | 8.56 | 9.37 | 8.35 | 8.67 | 8.67 | 7.40% | 70,041 |
| Nov 10, 2026 | 7.76 | 8.07 | 6.85 | 8.07 | 8.07 | -4.27% | 83,481 |
| Nov 9, 2026 | 7.50 | 8.94 | 6.88 | 8.43 | 8.43 | 15.96% | 77,900 |
| Nov 6, 2026 | 5.83 | 7.29 | 5.83 | 7.27 | 7.27 | 29.13% | 72,495 |
| Nov 5, 2026 | 6.51 | 6.51 | 4.91 | 5.63 | 5.63 | -12.03% | 156,198 |
| Nov 4, 2026 | 6.92 | 6.98 | 6.30 | 6.40 | 6.40 | -1.48% | 34,191 |
| Nov 3, 2026 | 6.81 | 6.98 | 6.49 | 6.50 | 6.50 | -1.77% | 39,229 |
| Nov 2, 2026 | 6.82 | 7.43 | 6.58 | 6.61 | 6.61 | -0.85% | 30,157 |
| Oct 30, 2026 | 6.88 | 7.02 | 6.24 | 6.67 | 6.67 | -8.60% | 24,677 |
| Oct 29, 2026 | 7.01 | 7.69 | 7.01 | 7.30 | 7.30 | 2.35% | 64,422 |
| Oct 28, 2026 | 7.07 | 7.13 | 6.71 | 7.13 | 7.13 | 4.24% | 29,056 |
| Oct 27, 2026 | 6.27 | 6.96 | 6.24 | 6.84 | 6.84 | 15.68% | 35,093 |
| Oct 26, 2026 | 5.55 | 5.91 | 5.55 | 5.91 | 5.91 | 0.56% | 20,541 |
| Oct 23, 2026 | 5.25 | 5.98 | 5.25 | 5.88 | 5.88 | 5.57% | 42,556 |
| Oct 22, 2026 | 5.41 | 5.76 | 5.41 | 5.57 | 5.57 | -2.45% | 28,753 |
| Oct 21, 2026 | 6.19 | 6.25 | 5.67 | 5.71 | 5.71 | -6.39% | 26,647 |
| Oct 20, 2026 | 6.11 | 6.37 | 6.09 | 6.10 | 6.10 | -3.31% | 24,276 |
| Oct 19, 2026 | 6.68 | 6.68 | 6.22 | 6.31 | 6.31 | -0.86% | 33,395 |
| Oct 16, 2026 | 7.11 | 7.11 | 6.21 | 6.36 | 6.36 | -9.34% | 58,686 |
| Oct 15, 2026 | 6.20 | 7.02 | 6.15 | 7.02 | 7.02 | 9.51% | 53,876 |
| Oct 14, 2026 | 7.37 | 7.42 | 6.41 | 6.41 | 6.41 | -17.72% | 95,942 |
| Oct 13, 2026 | 8.30 | 8.80 | 7.79 | 7.79 | 7.79 | -9.52% | 49,020 |
| Oct 12, 2026 | 9.55 | 9.55 | 8.25 | 8.61 | 8.61 | -11.33% | 56,789 |
| Oct 9, 2026 | 9.80 | 9.80 | 9.11 | 9.71 | 9.71 | 10.22% | 97,577 |
| Oct 8, 2026 | 8.50 | 8.85 | 8.47 | 8.81 | 8.81 | 2.32% | 68,533 |
| Oct 7, 2026 | 8.21 | 8.81 | 7.96 | 8.61 | 8.61 | 0.82% | 68,775 |
| Oct 6, 2026 | 8.74 | 9.14 | 8.38 | 8.54 | 8.54 | -3.72% | 48,365 |
| Oct 5, 2026 | 9.49 | 9.49 | 8.75 | 8.87 | 8.87 | -5.47% | 46,726 |
| 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 |