Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
10.73
-0.03 (-0.27%)
Aug 25, 2025, 11:56 AM - Market open
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.00 | 11.10 | 10.00 | 10.76 | 10.76 | 7.05% | 267,599 |
| Aug 21, 2025 | 9.73 | 10.08 | 9.63 | 10.05 | 10.05 | 3.08% | 153,087 |
| Aug 20, 2025 | 9.96 | 9.96 | 9.14 | 9.75 | 9.75 | -4.32% | 183,175 |
| Aug 19, 2025 | 11.36 | 11.60 | 10.14 | 10.19 | 10.19 | -9.81% | 331,354 |
| Aug 18, 2025 | 10.85 | 11.34 | 10.80 | 11.30 | 11.30 | 2.62% | 140,948 |
| Aug 15, 2025 | 11.26 | 11.40 | 10.83 | 11.01 | 11.01 | -2.39% | 126,184 |
| Aug 14, 2025 | 11.17 | 11.28 | 10.90 | 11.28 | 11.28 | -1.48% | 139,935 |
| Aug 13, 2025 | 11.69 | 11.98 | 11.40 | 11.45 | 11.45 | -0.87% | 174,427 |
| Aug 12, 2025 | 11.66 | 11.66 | 11.25 | 11.55 | 11.55 | 1.67% | 149,338 |
| Aug 11, 2025 | 11.12 | 12.18 | 11.04 | 11.36 | 11.36 | 3.93% | 373,557 |
| Aug 8, 2025 | 10.58 | 11.09 | 10.46 | 10.93 | 10.93 | 3.80% | 226,137 |
| Aug 7, 2025 | 10.62 | 11.12 | 10.37 | 10.53 | 10.53 | -0.66% | 234,108 |
| Aug 6, 2025 | 10.78 | 10.84 | 10.43 | 10.60 | 10.60 | -2.12% | 144,074 |
| Aug 5, 2025 | 11.30 | 11.30 | 10.47 | 10.83 | 10.83 | -3.65% | 248,991 |
| Aug 4, 2025 | 11.19 | 11.30 | 10.97 | 11.24 | 11.24 | 3.59% | 212,018 |
| Aug 1, 2025 | 10.92 | 11.21 | 10.45 | 10.85 | 10.85 | -5.65% | 404,344 |
| Jul 31, 2025 | 12.87 | 12.87 | 11.07 | 11.50 | 11.50 | -26.75% | 1,645,532 |
| Jul 30, 2025 | 15.44 | 16.01 | 15.37 | 15.70 | 15.70 | -0.19% | 363,921 |
| Jul 29, 2025 | 15.90 | 16.25 | 15.20 | 15.73 | 15.73 | -1.13% | 258,952 |
| Jul 28, 2025 | 16.09 | 16.28 | 15.45 | 15.91 | 15.91 | 1.40% | 248,906 |
| Jul 25, 2025 | 15.01 | 15.95 | 14.95 | 15.69 | 15.69 | 3.76% | 125,796 |
| Jul 24, 2025 | 15.07 | 15.41 | 14.71 | 15.12 | 15.12 | 0.94% | 141,698 |
| Jul 23, 2025 | 14.56 | 15.04 | 14.33 | 14.98 | 14.98 | 3.53% | 149,145 |
| Jul 22, 2025 | 15.23 | 15.46 | 13.86 | 14.47 | 14.47 | -6.53% | 372,830 |
| Jul 21, 2025 | 14.98 | 15.98 | 14.86 | 15.48 | 15.48 | 6.44% | 303,624 |
| Jul 18, 2025 | 14.88 | 15.50 | 14.48 | 14.54 | 14.54 | -0.51% | 158,579 |
| Jul 17, 2025 | 14.60 | 15.05 | 13.99 | 14.62 | 14.62 | 4.39% | 201,784 |
| Jul 16, 2025 | 13.54 | 14.20 | 13.08 | 14.00 | 14.00 | 9.22% | 192,867 |
| Jul 15, 2025 | 13.10 | 13.38 | 12.75 | 12.82 | 12.82 | 2.56% | 172,437 |
| Jul 14, 2025 | 12.60 | 12.63 | 11.80 | 12.50 | 12.50 | -1.57% | 103,047 |
| Jul 11, 2025 | 12.85 | 13.55 | 12.40 | 12.70 | 12.70 | -3.35% | 111,583 |
| Jul 10, 2025 | 13.10 | 13.15 | 12.68 | 13.14 | 13.14 | 0.84% | 88,895 |
| Jul 9, 2025 | 13.31 | 13.87 | 13.03 | 13.03 | 13.03 | -0.15% | 137,868 |
| Jul 8, 2025 | 13.26 | 13.41 | 12.95 | 13.05 | 13.05 | 1.24% | 99,449 |
| 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 |