Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
6.08
-0.15 (-2.41%)
Dec 26, 2025, 4:00 PM EST - Market closed
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.19 | 6.20 | 6.06 | 6.08 | 6.08 | -2.41% | 160,211 |
| Dec 24, 2025 | 6.27 | 6.29 | 6.12 | 6.23 | 6.23 | -0.64% | 113,654 |
| Dec 23, 2025 | 6.36 | 6.36 | 6.08 | 6.27 | 6.27 | -2.64% | 232,083 |
| Dec 22, 2025 | 6.80 | 6.88 | 6.38 | 6.44 | 6.44 | -1.08% | 335,861 |
| Dec 19, 2025 | 6.54 | 6.65 | 6.46 | 6.51 | 6.51 | 0.62% | 197,775 |
| Dec 18, 2025 | 6.97 | 6.97 | 6.46 | 6.47 | 6.47 | -1.97% | 154,558 |
| Dec 17, 2025 | 7.42 | 7.44 | 6.36 | 6.60 | 6.60 | -10.69% | 164,754 |
| Dec 16, 2025 | 7.65 | 7.65 | 7.00 | 7.39 | 7.39 | -5.13% | 217,276 |
| Dec 15, 2025 | 8.04 | 8.35 | 7.64 | 7.79 | 7.79 | -10.25% | 174,129 |
| Dec 12, 2025 | 9.30 | 9.48 | 8.62 | 8.68 | 8.68 | -7.95% | 173,812 |
| Dec 11, 2025 | 9.75 | 9.75 | 8.98 | 9.43 | 9.43 | -7.46% | 141,700 |
| Dec 10, 2025 | 10.23 | 10.37 | 9.98 | 10.19 | 10.19 | -0.63% | 67,783 |
| Dec 9, 2025 | 9.76 | 10.26 | 9.76 | 10.26 | 10.26 | 3.27% | 107,420 |
| Dec 8, 2025 | 10.34 | 10.44 | 9.76 | 9.93 | 9.93 | -2.31% | 105,169 |
| Dec 5, 2025 | 10.50 | 10.55 | 10.08 | 10.17 | 10.17 | 1.39% | 163,176 |
| Dec 4, 2025 | 9.94 | 10.16 | 9.75 | 10.03 | 10.03 | 1.53% | 254,985 |
| Dec 3, 2025 | 9.56 | 9.91 | 9.44 | 9.88 | 9.87 | 3.97% | 174,383 |
| Dec 2, 2025 | 9.43 | 9.89 | 9.43 | 9.50 | 9.50 | 2.15% | 134,943 |
| Dec 1, 2025 | 9.06 | 9.50 | 9.04 | 9.30 | 9.30 | -0.52% | 136,357 |
| Nov 28, 2025 | 9.16 | 9.37 | 9.00 | 9.35 | 9.35 | 3.68% | 98,613 |
| Nov 26, 2025 | 9.14 | 9.27 | 8.98 | 9.02 | 9.02 | 1.84% | 121,934 |
| Nov 25, 2025 | 8.92 | 8.92 | 8.24 | 8.85 | 8.85 | -4.95% | 186,626 |
| Nov 24, 2025 | 9.05 | 9.47 | 9.02 | 9.31 | 9.31 | 4.81% | 169,594 |
| Nov 21, 2025 | 8.89 | 9.09 | 8.02 | 8.89 | 8.89 | -1.18% | 256,748 |
| Nov 20, 2025 | 10.44 | 10.52 | 8.92 | 8.99 | 8.99 | -6.78% | 296,459 |
| Nov 19, 2025 | 9.69 | 9.88 | 9.36 | 9.65 | 9.65 | 1.19% | 146,201 |
| Nov 18, 2025 | 9.82 | 9.98 | 9.14 | 9.53 | 9.53 | -5.99% | 148,887 |
| Nov 17, 2025 | 10.10 | 10.64 | 9.87 | 10.14 | 10.14 | 0.80% | 169,413 |
| Nov 14, 2025 | 9.60 | 10.63 | 9.40 | 10.06 | 10.06 | -1.08% | 206,198 |
| Nov 13, 2025 | 11.15 | 11.27 | 9.87 | 10.17 | 10.17 | -11.18% | 220,741 |
| Nov 12, 2025 | 11.92 | 11.94 | 11.19 | 11.45 | 11.45 | -1.46% | 86,253 |
| Nov 11, 2025 | 12.02 | 12.02 | 11.15 | 11.62 | 11.62 | -6.67% | 147,013 |
| Nov 10, 2025 | 13.09 | 13.10 | 12.40 | 12.45 | 12.45 | 3.06% | 194,988 |
| Nov 7, 2025 | 12.36 | 12.47 | 11.10 | 12.08 | 12.08 | -7.22% | 301,867 |
| Nov 6, 2025 | 14.54 | 14.54 | 12.51 | 13.02 | 13.02 | -2.50% | 962,724 |
| Nov 5, 2025 | 13.12 | 14.02 | 12.73 | 13.35 | 13.35 | -0.79% | 584,934 |
| Nov 4, 2025 | 13.74 | 14.35 | 13.40 | 13.46 | 13.46 | -9.24% | 276,571 |
| Nov 3, 2025 | 15.35 | 15.69 | 14.80 | 14.83 | 14.83 | -1.53% | 232,314 |
| Oct 31, 2025 | 14.79 | 15.39 | 14.56 | 15.06 | 15.06 | 5.39% | 256,092 |
| Oct 30, 2025 | 14.82 | 14.92 | 14.29 | 14.29 | 14.29 | -6.23% | 205,017 |
| Oct 29, 2025 | 16.10 | 16.38 | 15.05 | 15.24 | 15.24 | -2.94% | 322,767 |
| Oct 28, 2025 | 16.71 | 16.80 | 15.68 | 15.70 | 15.70 | -5.98% | 376,844 |
| Oct 27, 2025 | 16.04 | 17.56 | 16.00 | 16.70 | 16.70 | 9.01% | 926,636 |
| Oct 24, 2025 | 15.24 | 15.95 | 15.18 | 15.32 | 15.32 | 4.69% | 317,902 |
| Oct 23, 2025 | 14.23 | 15.09 | 14.23 | 14.63 | 14.63 | 1.34% | 223,731 |
| Oct 22, 2025 | 14.87 | 15.38 | 13.62 | 14.44 | 14.44 | -4.37% | 341,941 |
| Oct 21, 2025 | 15.42 | 15.93 | 14.70 | 15.10 | 15.10 | -2.52% | 499,195 |
| Oct 20, 2025 | 14.87 | 15.77 | 14.78 | 15.49 | 15.49 | 7.05% | 316,848 |
| Oct 17, 2025 | 15.25 | 15.25 | 14.15 | 14.47 | 14.47 | -6.89% | 326,202 |
| Oct 16, 2025 | 16.03 | 16.39 | 15.06 | 15.54 | 15.54 | 0.78% | 555,618 |