Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
8.38
-0.12 (-1.41%)
At close: May 9, 2025, 4:00 PM
8.37
-0.01 (-0.12%)
After-hours: May 9, 2025, 7:29 PM EDT
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.60 | 8.83 | 8.29 | 8.38 | 8.38 | -1.41% | 194,664 |
| May 8, 2025 | 8.87 | 8.91 | 8.21 | 8.50 | 8.50 | -12.46% | 707,701 |
| May 7, 2025 | 9.42 | 9.71 | 9.10 | 9.71 | 9.71 | 2.86% | 289,760 |
| May 6, 2025 | 8.85 | 9.60 | 8.80 | 9.44 | 9.44 | 0.75% | 70,856 |
| May 5, 2025 | 9.19 | 9.54 | 9.18 | 9.37 | 9.37 | -1.99% | 72,531 |
| May 2, 2025 | 8.93 | 9.67 | 8.93 | 9.56 | 9.56 | 13.27% | 96,006 |
| May 1, 2025 | 8.66 | 8.99 | 8.41 | 8.44 | 8.44 | 2.06% | 78,444 |
| Apr 30, 2025 | 7.40 | 8.27 | 7.34 | 8.27 | 8.27 | 4.68% | 43,536 |
| Apr 29, 2025 | 8.07 | 8.17 | 7.90 | 7.90 | 7.90 | -0.63% | 42,915 |
| Apr 28, 2025 | 8.00 | 8.20 | 7.69 | 7.95 | 7.95 | -2.33% | 38,786 |
| Apr 25, 2025 | 7.91 | 8.34 | 7.77 | 8.14 | 8.14 | 2.39% | 57,022 |
| Apr 24, 2025 | 7.44 | 8.03 | 7.35 | 7.95 | 7.95 | 12.77% | 107,180 |
| Apr 23, 2025 | 7.27 | 7.62 | 6.98 | 7.05 | 7.05 | 8.96% | 74,670 |
| Apr 22, 2025 | 6.16 | 6.60 | 6.16 | 6.47 | 6.47 | 7.83% | 25,969 |
| Apr 21, 2025 | 6.36 | 6.37 | 5.85 | 6.00 | 6.00 | -7.98% | 65,274 |
| Apr 17, 2025 | 6.46 | 6.63 | 6.28 | 6.52 | 6.52 | -0.91% | 20,434 |
| Apr 16, 2025 | 6.41 | 6.60 | 6.18 | 6.58 | 6.58 | -5.05% | 30,631 |
| Apr 15, 2025 | 7.05 | 7.27 | 6.81 | 6.93 | 6.93 | -2.53% | 36,280 |
| Apr 14, 2025 | 7.53 | 7.66 | 6.87 | 7.11 | 7.11 | 2.45% | 60,040 |
| Apr 11, 2025 | 6.49 | 7.17 | 6.32 | 6.94 | 6.94 | 6.44% | 91,607 |
| Apr 10, 2025 | 6.29 | 6.70 | 5.94 | 6.52 | 6.52 | -11.41% | 62,373 |
| Apr 9, 2025 | 4.97 | 7.51 | 4.97 | 7.36 | 7.36 | 48.09% | 198,876 |
| Apr 8, 2025 | 5.98 | 6.23 | 4.77 | 4.97 | 4.97 | -5.87% | 116,686 |
| Apr 7, 2025 | 4.28 | 5.77 | 4.28 | 5.28 | 5.28 | 1.54% | 238,444 |
| Apr 4, 2025 | 5.75 | 5.98 | 4.84 | 5.20 | 5.20 | -20.61% | 55,783 |
| Apr 3, 2025 | 7.06 | 7.35 | 6.51 | 6.55 | 6.55 | -19.24% | 92,057 |
| Apr 2, 2025 | 7.66 | 8.38 | 7.66 | 8.11 | 8.11 | 2.01% | 75,681 |
| Apr 1, 2025 | 7.79 | 8.12 | 7.44 | 7.95 | 7.95 | 0.38% | 16,157 |
| Mar 31, 2025 | 7.55 | 7.92 | 7.15 | 7.92 | 7.92 | -2.10% | 32,474 |
| 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 |