Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
8.09
-0.75 (-8.48%)
At close: Mar 28, 2025, 4:00 PM
8.06
-0.04 (-0.43%)
After-hours: Mar 28, 2025, 7:59 PM EDT
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.60 | 8.87 | 7.93 | 8.09 | 8.09 | -8.48% | 30,779 |
| Mar 27, 2025 | 8.75 | 8.95 | 8.35 | 8.84 | 8.84 | -4.12% | 19,742 |
| Mar 26, 2025 | 10.58 | 10.58 | 9.10 | 9.22 | 9.22 | -15.18% | 44,847 |
| Mar 25, 2025 | 10.93 | 11.00 | 10.66 | 10.87 | 10.87 | -0.64% | 22,384 |
| Mar 24, 2025 | 10.54 | 11.16 | 10.54 | 10.94 | 10.94 | 9.51% | 55,598 |
| Mar 21, 2025 | 9.50 | 10.03 | 9.43 | 9.99 | 9.99 | -0.20% | 23,382 |
| Mar 20, 2025 | 9.61 | 10.22 | 9.56 | 10.01 | 10.01 | 2.14% | 22,532 |
| Mar 19, 2025 | 10.10 | 10.23 | 9.62 | 9.80 | 9.80 | -3.35% | 33,414 |
| Mar 18, 2025 | 10.24 | 10.24 | 9.61 | 10.14 | 10.14 | -2.78% | 34,645 |
| Mar 17, 2025 | 10.04 | 10.79 | 10.04 | 10.43 | 10.43 | 5.89% | 27,259 |
| Mar 14, 2025 | 9.57 | 9.93 | 9.57 | 9.85 | 9.85 | 10.30% | 64,141 |
| Mar 13, 2025 | 9.09 | 9.33 | 8.60 | 8.93 | 8.93 | -1.11% | 28,334 |
| Mar 12, 2025 | 9.50 | 9.84 | 8.91 | 9.03 | 9.03 | 2.15% | 58,822 |
| Mar 11, 2025 | 9.79 | 9.95 | 8.65 | 8.84 | 8.84 | -8.58% | 37,093 |
| Mar 10, 2025 | 10.43 | 10.60 | 9.33 | 9.67 | 9.67 | -14.58% | 33,591 |
| Mar 7, 2025 | 10.60 | 11.60 | 9.97 | 11.32 | 11.32 | 12.75% | 30,872 |
| Mar 6, 2025 | 10.33 | 10.90 | 9.97 | 10.04 | 10.04 | -10.91% | 41,015 |
| Mar 5, 2025 | 11.23 | 11.30 | 10.50 | 11.27 | 11.27 | 3.78% | 47,008 |
| Mar 4, 2025 | 10.75 | 11.36 | 10.11 | 10.86 | 10.86 | 2.16% | 48,804 |
| Mar 3, 2025 | 13.05 | 13.05 | 10.44 | 10.63 | 10.63 | -16.23% | 37,550 |
| Feb 28, 2025 | 12.40 | 12.98 | 11.95 | 12.69 | 12.69 | 2.09% | 32,317 |
| Feb 27, 2025 | 14.85 | 15.21 | 12.40 | 12.43 | 12.43 | -12.46% | 58,808 |
| Feb 26, 2025 | 14.41 | 14.69 | 14.00 | 14.20 | 14.20 | 3.20% | 37,840 |
| Feb 25, 2025 | 14.04 | 14.19 | 13.08 | 13.76 | 13.76 | -5.10% | 74,119 |
| Feb 24, 2025 | 15.46 | 15.52 | 14.05 | 14.50 | 14.50 | -5.97% | 69,452 |
| Feb 21, 2025 | 16.98 | 16.98 | 15.27 | 15.42 | 15.42 | -8.43% | 42,292 |
| Feb 20, 2025 | 17.53 | 17.53 | 16.18 | 16.84 | 16.84 | -4.48% | 95,169 |
| Feb 19, 2025 | 18.50 | 19.09 | 17.16 | 17.63 | 17.63 | -7.26% | 117,693 |
| Feb 18, 2025 | 19.14 | 19.15 | 17.95 | 19.01 | 19.01 | 0.85% | 73,244 |
| Feb 14, 2025 | 19.07 | 19.11 | 18.05 | 18.85 | 18.85 | -6.31% | 144,237 |
| Feb 13, 2025 | 18.00 | 21.00 | 17.68 | 20.12 | 20.12 | 11.47% | 174,131 |
| Feb 12, 2025 | 18.17 | 18.36 | 17.76 | 18.05 | 18.05 | -2.64% | 59,853 |
| Feb 11, 2025 | 19.17 | 19.79 | 18.50 | 18.54 | 18.54 | -3.84% | 63,001 |
| Feb 10, 2025 | 19.95 | 19.95 | 18.80 | 19.28 | 19.28 | -2.13% | 67,206 |
| Feb 7, 2025 | 21.36 | 21.70 | 19.50 | 19.70 | 19.70 | -6.01% | 104,369 |
| Feb 6, 2025 | 19.50 | 21.70 | 18.80 | 20.96 | 20.96 | -6.84% | 227,401 |
| Feb 5, 2025 | 19.90 | 22.63 | 19.90 | 22.50 | 22.50 | 13.69% | 348,931 |
| Feb 4, 2025 | 18.98 | 20.17 | 18.33 | 19.79 | 19.79 | 8.29% | 92,986 |
| Feb 3, 2025 | 17.69 | 19.00 | 17.62 | 18.28 | 18.28 | -5.26% | 45,810 |
| Jan 31, 2025 | 18.01 | 20.03 | 17.87 | 19.29 | 19.29 | 8.37% | 141,411 |
| Jan 30, 2025 | 17.07 | 18.13 | 17.07 | 17.80 | 17.80 | 7.94% | 66,888 |
| Jan 29, 2025 | 17.28 | 17.30 | 16.02 | 16.49 | 16.49 | -2.71% | 14,585 |
| Jan 28, 2025 | 16.67 | 16.99 | 16.39 | 16.95 | 16.95 | 4.63% | 31,581 |
| Jan 27, 2025 | 16.98 | 17.74 | 15.30 | 16.20 | 16.20 | -20.59% | 89,938 |
| Jan 24, 2025 | 21.65 | 21.97 | 20.34 | 20.40 | 20.40 | -4.81% | 54,822 |
| Jan 23, 2025 | 22.31 | 22.31 | 20.33 | 21.43 | 21.43 | -14.96% | 159,763 |
| Jan 22, 2025 | 20.47 | 25.87 | 20.47 | 25.20 | 25.20 | 32.33% | 186,801 |
| Jan 21, 2025 | 17.70 | 19.50 | 17.27 | 19.04 | 19.04 | 7.78% | 11,392 |
| Jan 17, 2025 | 17.38 | 17.99 | 17.38 | 17.67 | 17.67 | 1.96% | 30,743 |
| Jan 16, 2025 | 17.55 | 17.60 | 16.88 | 17.33 | 17.33 | 0.28% | 44,168 |