Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
48.34
-4.21 (-8.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.51 | 51.53 | 48.00 | 48.34 | 48.34 | -8.01% | 9,906 |
| Dec 4, 2025 | 45.15 | 53.39 | 44.50 | 52.55 | 52.55 | 14.74% | 71,490 |
| Dec 3, 2025 | 40.28 | 45.80 | 40.24 | 45.80 | 45.80 | 18.22% | 67,582 |
| Dec 2, 2025 | 37.60 | 40.47 | 37.01 | 38.74 | 38.74 | 4.99% | 35,588 |
| Dec 1, 2025 | 37.75 | 39.05 | 36.10 | 36.90 | 36.90 | -9.00% | 46,157 |
| Nov 28, 2025 | 38.75 | 41.50 | 37.31 | 40.55 | 40.55 | 8.42% | 29,720 |
| Nov 26, 2025 | 36.58 | 38.40 | 36.58 | 37.40 | 37.40 | 3.03% | 50,405 |
| Nov 25, 2025 | 36.70 | 37.20 | 34.25 | 36.30 | 36.30 | -1.89% | 38,927 |
| Nov 24, 2025 | 34.40 | 37.24 | 33.98 | 37.00 | 37.00 | 7.25% | 61,181 |
| Nov 21, 2025 | 31.85 | 35.45 | 28.85 | 34.50 | 34.50 | 8.66% | 104,084 |
| Nov 20, 2025 | 40.85 | 41.90 | 31.55 | 31.75 | 31.75 | -15.92% | 122,029 |
| Nov 19, 2025 | 39.95 | 41.24 | 36.85 | 37.76 | 37.76 | -4.77% | 69,269 |
| Nov 18, 2025 | 38.55 | 40.88 | 35.91 | 39.65 | 39.65 | 5.73% | 115,142 |
| Nov 17, 2025 | 41.10 | 42.34 | 35.65 | 37.50 | 37.50 | -11.76% | 140,799 |
| Nov 14, 2025 | 40.40 | 46.25 | 39.06 | 42.50 | 42.50 | -1.28% | 81,187 |
| Nov 13, 2025 | 48.85 | 49.60 | 41.65 | 43.05 | 43.05 | -16.16% | 99,880 |
| Nov 12, 2025 | 54.35 | 57.15 | 47.36 | 51.35 | 51.35 | -6.81% | 103,137 |
| Nov 11, 2025 | 48.35 | 55.78 | 46.45 | 55.10 | 55.10 | 11.76% | 84,082 |
| Nov 10, 2025 | 49.95 | 51.35 | 47.50 | 49.30 | 49.30 | 6.83% | 86,176 |
| Nov 7, 2025 | 42.60 | 46.83 | 34.57 | 46.15 | 46.15 | -16.62% | 320,147 |
| Nov 6, 2025 | 64.95 | 64.95 | 54.90 | 55.35 | 55.35 | -14.65% | 104,745 |
| Nov 5, 2025 | 68.55 | 68.55 | 62.95 | 64.85 | 64.85 | - | 64,810 |
| Nov 4, 2025 | 70.20 | 73.77 | 64.35 | 64.85 | 64.85 | -16.48% | 53,572 |
| Nov 3, 2025 | 86.15 | 86.63 | 72.43 | 77.65 | 77.65 | -14.29% | 69,043 |
| Oct 31, 2025 | 87.30 | 93.00 | 83.20 | 90.60 | 90.60 | 4.62% | 34,442 |
| Oct 30, 2025 | 85.20 | 88.75 | 83.70 | 86.60 | 86.60 | -4.20% | 30,398 |
| Oct 29, 2025 | 91.25 | 94.28 | 85.40 | 90.40 | 90.40 | 0.39% | 65,324 |
| Oct 28, 2025 | 92.55 | 96.70 | 87.43 | 90.05 | 90.05 | -3.07% | 43,842 |
| Oct 27, 2025 | 96.15 | 98.75 | 91.85 | 92.90 | 92.90 | 1.25% | 39,036 |
| Oct 24, 2025 | 90.55 | 94.90 | 88.31 | 91.75 | 91.75 | 6.56% | 42,385 |
| Oct 23, 2025 | 88.30 | 88.53 | 81.75 | 86.10 | 86.10 | 0.53% | 60,883 |
| Oct 22, 2025 | 91.60 | 93.65 | 77.50 | 85.65 | 85.65 | -10.17% | 108,936 |
| Oct 21, 2025 | 102.20 | 103.93 | 93.25 | 95.35 | 95.35 | -8.41% | 53,757 |
| Oct 20, 2025 | 102.30 | 106.55 | 95.05 | 104.10 | 104.10 | 12.24% | 118,090 |
| Oct 17, 2025 | 101.05 | 102.63 | 89.60 | 92.75 | 92.75 | -10.60% | 133,806 |
| Oct 16, 2025 | 133.05 | 150.00 | 102.50 | 103.75 | 103.75 | -17.92% | 254,199 |
| Oct 15, 2025 | 132.20 | 156.25 | 122.06 | 126.40 | 126.40 | 1.00% | 240,561 |
| Oct 14, 2025 | 109.55 | 134.40 | 96.90 | 125.15 | 125.15 | 3.39% | 159,073 |
| Oct 13, 2025 | 109.50 | 122.40 | 105.75 | 121.05 | 121.05 | 13.56% | 101,957 |
| Oct 10, 2025 | 118.65 | 122.15 | 101.35 | 106.60 | 106.60 | -7.87% | 118,596 |
| Oct 9, 2025 | 113.60 | 120.40 | 102.85 | 115.70 | 115.70 | -0.52% | 135,814 |
| Oct 8, 2025 | 102.90 | 117.51 | 88.02 | 116.30 | 116.30 | -0.39% | 256,960 |
| Oct 7, 2025 | 129.40 | 142.20 | 114.40 | 116.75 | 116.75 | -16.87% | 362,323 |
| Oct 6, 2025 | 114.25 | 143.90 | 109.03 | 140.45 | 140.45 | 35.90% | 354,633 |
| Oct 3, 2025 | 84.95 | 104.00 | 82.55 | 103.35 | 103.35 | 26.19% | 233,994 |
| Oct 2, 2025 | 78.55 | 85.25 | 76.00 | 81.90 | 81.90 | 8.19% | 99,677 |
| Oct 1, 2025 | 71.25 | 81.25 | 70.18 | 75.70 | 75.70 | 4.78% | 86,803 |
| Sep 30, 2025 | 71.45 | 73.50 | 66.45 | 72.25 | 72.25 | -1.97% | 67,600 |
| Sep 29, 2025 | 69.75 | 74.30 | 66.75 | 73.70 | 73.70 | 7.83% | 76,824 |
| Sep 26, 2025 | 70.90 | 76.00 | 68.30 | 68.35 | 68.35 | -0.65% | 69,070 |