Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
13.31
+0.42 (3.24%)
Jul 8, 2025, 2:41 PM - Market open
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 13.26 | 13.36 | 12.95 | 13.22 | - | 2.56% | 80,701 |
| Jul 7, 2025 | 14.06 | 14.06 | 12.62 | 12.89 | 12.89 | -10.67% | 112,814 |
| Jul 3, 2025 | 14.74 | 14.74 | 14.31 | 14.43 | 14.43 | 0.63% | 49,152 |
| Jul 2, 2025 | 14.02 | 14.36 | 13.88 | 14.34 | 14.34 | -2.32% | 94,870 |
| Jul 1, 2025 | 15.38 | 15.69 | 14.10 | 14.68 | 14.68 | -6.73% | 135,812 |
| Jun 30, 2025 | 16.76 | 16.96 | 15.63 | 15.74 | 15.74 | -4.61% | 146,359 |
| Jun 27, 2025 | 15.25 | 16.55 | 15.25 | 16.50 | 16.50 | 10.29% | 123,864 |
| Jun 26, 2025 | 15.17 | 15.44 | 14.88 | 14.96 | 14.96 | 0.27% | 112,970 |
| Jun 25, 2025 | 14.81 | 15.37 | 14.81 | 14.92 | 14.92 | 1.57% | 82,992 |
| Jun 24, 2025 | 13.83 | 14.88 | 13.75 | 14.69 | 14.69 | 9.38% | 147,706 |
| Jun 23, 2025 | 12.53 | 13.49 | 12.47 | 13.43 | 13.43 | 6.42% | 89,616 |
| Jun 20, 2025 | 13.12 | 13.31 | 12.45 | 12.62 | 12.62 | -2.17% | 132,980 |
| Jun 18, 2025 | 12.78 | 13.18 | 12.42 | 12.90 | 12.90 | 1.42% | 138,740 |
| Jun 17, 2025 | 12.10 | 13.45 | 12.10 | 12.72 | 12.72 | 3.84% | 172,927 |
| Jun 16, 2025 | 11.77 | 12.45 | 11.75 | 12.25 | 12.25 | 9.77% | 67,533 |
| Jun 13, 2025 | 11.24 | 11.65 | 11.00 | 11.16 | 11.16 | -5.34% | 113,960 |
| Jun 12, 2025 | 11.45 | 12.02 | 11.45 | 11.79 | 11.79 | -1.09% | 54,558 |
| Jun 11, 2025 | 12.30 | 12.62 | 11.74 | 11.92 | 11.92 | -1.00% | 95,777 |
| Jun 10, 2025 | 11.60 | 12.17 | 11.26 | 12.04 | 12.04 | 2.38% | 118,082 |
| Jun 9, 2025 | 11.11 | 12.11 | 11.11 | 11.76 | 11.76 | 9.70% | 152,333 |
| Jun 6, 2025 | 10.49 | 11.10 | 10.48 | 10.72 | 10.72 | 4.79% | 99,922 |
| Jun 5, 2025 | 10.80 | 10.99 | 10.10 | 10.23 | 10.23 | -0.97% | 98,951 |
| Jun 4, 2025 | 10.26 | 10.42 | 9.96 | 10.33 | 10.33 | 1.97% | 74,337 |
| Jun 3, 2025 | 9.96 | 10.42 | 9.86 | 10.13 | 10.13 | 4.33% | 169,513 |
| Jun 2, 2025 | 9.51 | 9.94 | 9.38 | 9.71 | 9.71 | 2.00% | 94,579 |
| May 30, 2025 | 10.03 | 10.03 | 9.05 | 9.52 | 9.52 | -5.56% | 84,403 |
| May 29, 2025 | 11.82 | 11.82 | 9.86 | 10.08 | 10.08 | -10.72% | 179,897 |
| May 28, 2025 | 11.22 | 11.77 | 11.05 | 11.29 | 11.29 | 2.17% | 167,197 |
| May 27, 2025 | 10.50 | 11.36 | 10.41 | 11.05 | 11.05 | 11.06% | 131,967 |
| May 23, 2025 | 9.79 | 10.07 | 9.63 | 9.95 | 9.95 | -3.40% | 37,456 |
| May 22, 2025 | 10.38 | 10.54 | 10.30 | 10.30 | 10.30 | -1.53% | 35,702 |
| May 21, 2025 | 10.29 | 11.30 | 10.27 | 10.46 | 10.46 | -1.23% | 80,491 |
| May 20, 2025 | 10.80 | 10.80 | 10.43 | 10.59 | 10.59 | -2.31% | 29,537 |
| May 19, 2025 | 10.53 | 10.99 | 10.40 | 10.84 | 10.84 | -5.74% | 95,632 |
| May 16, 2025 | 11.18 | 11.50 | 10.98 | 11.50 | 11.50 | 3.60% | 120,261 |
| May 15, 2025 | 10.98 | 11.33 | 10.34 | 11.10 | 11.10 | 0.36% | 128,368 |
| May 14, 2025 | 10.31 | 11.26 | 10.31 | 11.06 | 11.06 | 11.16% | 210,648 |
| May 13, 2025 | 9.70 | 10.33 | 9.70 | 9.95 | 9.95 | 2.47% | 139,082 |
| May 12, 2025 | 9.19 | 9.77 | 9.19 | 9.71 | 9.71 | 15.87% | 129,298 |
| May 9, 2025 | 8.60 | 8.83 | 8.29 | 8.38 | 8.38 | -1.41% | 194,664 |
| May 8, 2025 | 8.87 | 8.91 | 8.21 | 8.50 | 8.50 | -12.46% | 707,701 |
| May 7, 2025 | 9.42 | 9.71 | 9.10 | 9.71 | 9.71 | 2.86% | 289,760 |
| May 6, 2025 | 8.85 | 9.60 | 8.80 | 9.44 | 9.44 | 0.75% | 70,856 |
| May 5, 2025 | 9.19 | 9.54 | 9.18 | 9.37 | 9.37 | -1.99% | 72,531 |
| May 2, 2025 | 8.93 | 9.67 | 8.93 | 9.56 | 9.56 | 13.27% | 96,006 |
| May 1, 2025 | 8.66 | 8.99 | 8.41 | 8.44 | 8.44 | 2.06% | 78,444 |
| Apr 30, 2025 | 7.40 | 8.27 | 7.34 | 8.27 | 8.27 | 4.68% | 43,536 |
| Apr 29, 2025 | 8.07 | 8.17 | 7.90 | 7.90 | 7.90 | -0.63% | 42,915 |
| Apr 28, 2025 | 8.00 | 8.20 | 7.69 | 7.95 | 7.95 | -2.33% | 38,786 |
| Apr 25, 2025 | 7.91 | 8.34 | 7.77 | 8.14 | 8.14 | 2.39% | 57,022 |