Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
8.93
-1.42 (-13.72%)
At close: Mar 27, 2026, 4:00 PM EDT
8.75
-0.19 (-2.07%)
After-hours: Mar 27, 2026, 7:54 PM EDT
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.94 | 10.05 | 8.68 | 8.93 | 8.93 | -13.72% | 1,134,535 |
| Mar 26, 2026 | 10.64 | 11.55 | 10.31 | 10.35 | 10.35 | -3.09% | 2,414,561 |
| Mar 25, 2026 | 9.62 | 11.59 | 9.62 | 10.68 | 10.68 | 32.51% | 3,262,587 |
| Mar 24, 2026 | 8.23 | 8.71 | 7.83 | 8.06 | 8.06 | -2.54% | 1,741,079 |
| Mar 23, 2026 | 7.85 | 8.51 | 7.85 | 8.27 | 8.27 | 6.44% | 1,369,371 |
| Mar 20, 2026 | 8.27 | 8.60 | 7.65 | 7.77 | 7.77 | 4.16% | 1,252,917 |
| Mar 19, 2026 | 6.89 | 7.56 | 6.87 | 7.46 | 7.46 | 2.05% | 599,223 |
| Mar 18, 2026 | 7.29 | 7.58 | 7.18 | 7.31 | 7.31 | 1.67% | 349,168 |
| Mar 17, 2026 | 6.92 | 7.32 | 6.92 | 7.19 | 7.19 | 9.27% | 426,870 |
| Mar 16, 2026 | 6.30 | 6.76 | 6.26 | 6.58 | 6.58 | 10.42% | 286,287 |
| Mar 13, 2026 | 6.00 | 6.19 | 5.90 | 5.96 | 5.96 | 0.83% | 135,498 |
| Mar 12, 2026 | 6.22 | 6.34 | 5.85 | 5.91 | 5.91 | -8.23% | 210,469 |
| Mar 11, 2026 | 6.58 | 6.76 | 6.37 | 6.44 | 6.44 | -0.77% | 226,222 |
| Mar 10, 2026 | 6.24 | 6.81 | 6.17 | 6.49 | 6.49 | 4.68% | 507,903 |
| Mar 9, 2026 | 5.67 | 6.25 | 5.57 | 6.20 | 6.20 | 5.64% | 324,152 |
| Mar 6, 2026 | 6.23 | 6.35 | 5.78 | 5.87 | 5.87 | -10.05% | 245,677 |
| Mar 5, 2026 | 6.85 | 6.94 | 6.35 | 6.53 | 6.53 | -5.84% | 309,249 |
| Mar 4, 2026 | 6.83 | 7.22 | 6.69 | 6.93 | 6.93 | 3.59% | 319,171 |
| Mar 3, 2026 | 6.37 | 6.72 | 6.10 | 6.69 | 6.69 | -4.29% | 390,060 |
| Mar 2, 2026 | 6.89 | 7.12 | 6.67 | 6.99 | 6.99 | -4.77% | 517,948 |
| Feb 27, 2026 | 7.21 | 7.49 | 7.17 | 7.34 | 7.34 | -2.78% | 323,396 |
| Feb 26, 2026 | 7.86 | 8.11 | 7.25 | 7.55 | 7.55 | -3.82% | 382,571 |
| Feb 25, 2026 | 7.50 | 8.02 | 7.50 | 7.85 | 7.85 | 5.65% | 584,389 |
| Feb 24, 2026 | 7.03 | 7.79 | 7.01 | 7.43 | 7.43 | 6.91% | 502,769 |
| Feb 23, 2026 | 6.89 | 7.22 | 6.72 | 6.95 | 6.95 | -2.93% | 477,675 |
| Feb 20, 2026 | 7.14 | 7.66 | 7.08 | 7.16 | 7.16 | -2.05% | 740,033 |
| Feb 19, 2026 | 7.20 | 7.32 | 6.82 | 7.31 | 7.31 | -0.54% | 1,133,370 |
| Feb 18, 2026 | 7.51 | 7.71 | 7.22 | 7.35 | 7.35 | 0.41% | 1,010,558 |
| Feb 17, 2026 | 7.01 | 7.33 | 6.60 | 7.32 | 7.32 | 2.38% | 1,125,252 |
| Feb 13, 2026 | 6.56 | 7.36 | 6.56 | 7.15 | 7.15 | 5.30% | 1,164,355 |
| Feb 12, 2026 | 7.14 | 7.47 | 6.65 | 6.79 | 6.79 | -5.17% | 1,508,369 |
| Feb 11, 2026 | 7.44 | 7.64 | 7.14 | 7.16 | 7.16 | -0.97% | 1,240,864 |
| Feb 10, 2026 | 7.08 | 7.80 | 7.08 | 7.23 | 7.23 | 2.26% | 1,766,526 |
| Feb 9, 2026 | 6.56 | 7.15 | 6.37 | 7.07 | 7.07 | 1.29% | 1,210,897 |
| Feb 6, 2026 | 5.84 | 7.02 | 5.84 | 6.98 | 6.98 | 23.10% | 1,656,589 |
| Feb 5, 2026 | 4.98 | 6.07 | 4.64 | 5.67 | 5.67 | 10.31% | 4,694,212 |
| Feb 4, 2026 | 5.16 | 5.43 | 4.94 | 5.14 | 5.14 | 1.18% | 1,359,826 |
| Feb 3, 2026 | 5.41 | 5.52 | 4.78 | 5.08 | 5.08 | -4.51% | 943,799 |
| Feb 2, 2026 | 5.08 | 5.43 | 5.08 | 5.32 | 5.32 | 3.10% | 447,123 |
| Jan 30, 2026 | 5.29 | 5.41 | 5.13 | 5.16 | 5.16 | -5.84% | 275,055 |
| Jan 29, 2026 | 5.62 | 5.66 | 5.05 | 5.48 | 5.48 | -2.66% | 605,087 |
| Jan 28, 2026 | 6.17 | 6.25 | 5.55 | 5.63 | 5.63 | -8.75% | 1,050,553 |
| Jan 27, 2026 | 6.32 | 6.43 | 6.10 | 6.17 | 6.17 | 0.33% | 575,760 |
| Jan 26, 2026 | 6.34 | 6.34 | 6.07 | 6.15 | 6.15 | -2.23% | 493,628 |
| Jan 23, 2026 | 6.84 | 6.92 | 6.12 | 6.29 | 6.29 | -5.41% | 1,159,793 |
| Jan 22, 2026 | 6.83 | 7.10 | 6.60 | 6.65 | 6.65 | 9.20% | 1,436,240 |
| Jan 21, 2026 | 5.82 | 6.42 | 5.82 | 6.09 | 6.09 | 12.57% | 2,684,798 |
| Jan 20, 2026 | 5.15 | 5.75 | 5.14 | 5.41 | 5.41 | 2.66% | 619,778 |
| Jan 16, 2026 | 5.37 | 5.48 | 5.22 | 5.27 | 5.27 | 0.96% | 584,817 |
| Jan 15, 2026 | 5.52 | 5.59 | 5.19 | 5.22 | 5.22 | 0.38% | 786,710 |