Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
20.08
-0.47 (-2.29%)
Jun 27, 2025, 4:00 PM - Market closed
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.00 | 21.00 | 19.24 | 20.08 | 20.08 | -2.29% | 239,838 |
| Jun 26, 2025 | 18.76 | 20.55 | 18.53 | 20.55 | 20.55 | 12.63% | 210,625 |
| Jun 25, 2025 | 21.88 | 22.28 | 18.25 | 18.25 | 18.25 | -14.22% | 221,572 |
| Jun 24, 2025 | 19.49 | 21.77 | 18.78 | 21.27 | 21.27 | 14.42% | 289,956 |
| Jun 23, 2025 | 18.39 | 18.90 | 16.80 | 18.59 | 18.59 | -1.20% | 151,128 |
| Jun 20, 2025 | 20.24 | 20.43 | 18.63 | 18.82 | 18.82 | -3.81% | 96,592 |
| Jun 18, 2025 | 19.17 | 19.77 | 18.51 | 19.56 | 19.56 | 5.73% | 158,290 |
| Jun 17, 2025 | 19.60 | 21.12 | 18.31 | 18.50 | 18.50 | -8.46% | 281,391 |
| Jun 16, 2025 | 20.26 | 20.92 | 19.31 | 20.21 | 20.21 | 6.76% | 249,238 |
| Jun 13, 2025 | 19.61 | 20.37 | 18.02 | 18.93 | 18.93 | -29.87% | 509,200 |
| Jun 12, 2025 | 28.10 | 29.91 | 26.93 | 26.99 | 26.99 | -7.66% | 63,029 |
| Jun 11, 2025 | 27.68 | 30.68 | 25.97 | 29.23 | 29.23 | 14.85% | 220,795 |