Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
7.34
-0.21 (-2.78%)
At close: Feb 27, 2026, 4:00 PM EST
7.36
+0.02 (0.27%)
After-hours: Feb 27, 2026, 5:54 PM EST
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.21 | 7.49 | 7.17 | 7.34 | 7.34 | -2.78% | 323,028 |
| Feb 26, 2026 | 7.86 | 8.11 | 7.25 | 7.55 | 7.55 | -3.82% | 375,712 |
| Feb 25, 2026 | 7.50 | 8.02 | 7.50 | 7.85 | 7.85 | 5.65% | 551,394 |
| Feb 24, 2026 | 7.03 | 7.79 | 7.01 | 7.43 | 7.43 | 6.91% | 500,867 |
| Feb 23, 2026 | 6.89 | 7.22 | 6.72 | 6.95 | 6.95 | -2.93% | 476,343 |
| Feb 20, 2026 | 7.14 | 7.66 | 7.08 | 7.16 | 7.16 | -2.05% | 737,572 |
| Feb 19, 2026 | 7.20 | 7.32 | 6.82 | 7.31 | 7.31 | -0.54% | 1,132,343 |
| Feb 18, 2026 | 7.51 | 7.71 | 7.22 | 7.35 | 7.35 | 0.41% | 1,008,958 |
| Feb 17, 2026 | 7.01 | 7.33 | 6.60 | 7.32 | 7.32 | 2.38% | 1,042,406 |
| Feb 13, 2026 | 6.56 | 7.36 | 6.56 | 7.15 | 7.15 | 5.30% | 1,160,443 |
| Feb 12, 2026 | 7.14 | 7.47 | 6.65 | 6.79 | 6.79 | -5.17% | 1,503,763 |
| Feb 11, 2026 | 7.44 | 7.64 | 7.14 | 7.16 | 7.16 | -0.97% | 1,234,984 |
| Feb 10, 2026 | 7.08 | 7.80 | 7.08 | 7.23 | 7.23 | 2.26% | 1,726,086 |
| Feb 9, 2026 | 6.56 | 7.15 | 6.37 | 7.07 | 7.07 | 1.29% | 1,204,407 |
| Feb 6, 2026 | 5.84 | 7.02 | 5.84 | 6.98 | 6.98 | 23.10% | 1,635,410 |
| Feb 5, 2026 | 4.98 | 6.07 | 4.64 | 5.67 | 5.67 | 10.31% | 4,628,523 |
| Feb 4, 2026 | 5.16 | 5.43 | 4.94 | 5.14 | 5.14 | 1.18% | 1,224,341 |
| Feb 3, 2026 | 5.41 | 5.52 | 4.78 | 5.08 | 5.08 | -4.51% | 912,478 |
| Feb 2, 2026 | 5.08 | 5.43 | 5.08 | 5.32 | 5.32 | 3.10% | 431,060 |
| 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% | 599,864 |
| Jan 28, 2026 | 6.17 | 6.25 | 5.55 | 5.63 | 5.63 | -8.75% | 1,033,457 |
| Jan 27, 2026 | 6.32 | 6.43 | 6.10 | 6.17 | 6.17 | 0.33% | 559,934 |
| Jan 26, 2026 | 6.34 | 6.34 | 6.07 | 6.15 | 6.15 | -2.23% | 492,558 |
| Jan 23, 2026 | 6.84 | 6.92 | 6.12 | 6.29 | 6.29 | -5.41% | 1,154,783 |
| Jan 22, 2026 | 6.83 | 7.10 | 6.60 | 6.65 | 6.65 | 9.20% | 1,413,405 |
| Jan 21, 2026 | 5.82 | 6.42 | 5.82 | 6.09 | 6.09 | 12.57% | 2,646,667 |
| Jan 20, 2026 | 5.15 | 5.75 | 5.14 | 5.41 | 5.41 | 2.66% | 618,768 |
| Jan 16, 2026 | 5.37 | 5.48 | 5.22 | 5.27 | 5.27 | 0.96% | 579,727 |
| Jan 15, 2026 | 5.52 | 5.59 | 5.19 | 5.22 | 5.22 | 0.38% | 781,391 |
| Jan 14, 2026 | 5.37 | 5.37 | 4.91 | 5.20 | 5.20 | -5.28% | 664,236 |
| Jan 13, 2026 | 5.61 | 5.90 | 5.30 | 5.49 | 5.49 | -5.99% | 583,881 |
| Jan 12, 2026 | 5.80 | 5.89 | 5.65 | 5.84 | 5.84 | -1.35% | 496,680 |
| Jan 9, 2026 | 6.12 | 6.13 | 5.67 | 5.92 | 5.92 | -2.47% | 248,055 |
| Jan 8, 2026 | 6.35 | 6.35 | 5.79 | 6.07 | 6.07 | -4.41% | 409,953 |
| Jan 7, 2026 | 6.23 | 6.50 | 6.14 | 6.35 | 6.35 | 0.16% | 452,855 |
| Jan 6, 2026 | 6.59 | 6.59 | 6.28 | 6.34 | 6.34 | -0.94% | 246,347 |
| Jan 5, 2026 | 6.88 | 7.08 | 6.39 | 6.40 | 6.40 | 2.24% | 678,068 |
| Jan 2, 2026 | 6.09 | 6.41 | 6.06 | 6.26 | 6.26 | 9.82% | 730,686 |
| Dec 31, 2025 | 5.85 | 5.93 | 5.69 | 5.70 | 5.70 | -2.90% | 338,998 |
| Dec 30, 2025 | 5.87 | 5.98 | 5.82 | 5.87 | 5.87 | -3.93% | 320,836 |
| Dec 29, 2025 | 5.93 | 6.18 | 5.89 | 6.11 | 5.83 | 0.49% | 195,109 |
| Dec 26, 2025 | 6.19 | 6.20 | 6.06 | 6.08 | 5.80 | -2.41% | 160,211 |
| Dec 24, 2025 | 6.27 | 6.29 | 6.12 | 6.23 | 5.95 | -0.64% | 115,898 |
| Dec 23, 2025 | 6.36 | 6.36 | 6.08 | 6.27 | 5.99 | -2.64% | 232,083 |
| Dec 22, 2025 | 6.80 | 6.88 | 6.38 | 6.44 | 6.15 | -1.08% | 339,687 |
| Dec 19, 2025 | 6.54 | 6.65 | 6.46 | 6.51 | 6.21 | 0.62% | 210,812 |
| Dec 18, 2025 | 6.97 | 6.97 | 6.46 | 6.47 | 6.18 | -1.97% | 154,558 |
| Dec 17, 2025 | 7.42 | 7.44 | 6.36 | 6.60 | 6.30 | -10.69% | 165,834 |
| Dec 16, 2025 | 7.65 | 7.65 | 7.00 | 7.39 | 7.05 | -5.13% | 217,276 |