Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
10.17
+0.14 (1.39%)
At close: Dec 5, 2025, 4:00 PM EST
10.25
+0.08 (0.83%)
After-hours: Dec 5, 2025, 7:04 PM EST
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.55 | 10.08 | 10.19 | - | 1.64% | 135,129 |
| Dec 4, 2025 | 9.94 | 10.16 | 9.75 | 10.03 | 10.03 | 1.53% | 254,985 |
| Dec 3, 2025 | 9.56 | 9.91 | 9.44 | 9.88 | 9.87 | 3.97% | 174,383 |
| Dec 2, 2025 | 9.43 | 9.89 | 9.43 | 9.50 | 9.50 | 2.15% | 134,943 |
| Dec 1, 2025 | 9.06 | 9.50 | 9.04 | 9.30 | 9.30 | -0.52% | 136,357 |
| Nov 28, 2025 | 9.16 | 9.37 | 9.00 | 9.35 | 9.35 | 3.68% | 98,613 |
| Nov 26, 2025 | 9.14 | 9.27 | 8.98 | 9.02 | 9.02 | 1.84% | 121,934 |
| Nov 25, 2025 | 8.92 | 8.92 | 8.24 | 8.85 | 8.85 | -4.95% | 186,626 |
| Nov 24, 2025 | 9.05 | 9.47 | 9.02 | 9.31 | 9.31 | 4.81% | 169,594 |
| Nov 21, 2025 | 8.89 | 9.09 | 8.02 | 8.89 | 8.89 | -1.18% | 256,748 |
| Nov 20, 2025 | 10.44 | 10.52 | 8.92 | 8.99 | 8.99 | -6.78% | 296,459 |
| Nov 19, 2025 | 9.69 | 9.88 | 9.36 | 9.65 | 9.65 | 1.19% | 146,201 |
| Nov 18, 2025 | 9.82 | 9.98 | 9.14 | 9.53 | 9.53 | -5.99% | 148,887 |
| Nov 17, 2025 | 10.10 | 10.64 | 9.87 | 10.14 | 10.14 | 0.80% | 169,413 |
| Nov 14, 2025 | 9.60 | 10.63 | 9.40 | 10.06 | 10.06 | -1.08% | 206,198 |
| Nov 13, 2025 | 11.15 | 11.27 | 9.87 | 10.17 | 10.17 | -11.18% | 220,741 |
| Nov 12, 2025 | 11.92 | 11.94 | 11.19 | 11.45 | 11.45 | -1.46% | 86,253 |
| Nov 11, 2025 | 12.02 | 12.02 | 11.15 | 11.62 | 11.62 | -6.67% | 147,013 |
| Nov 10, 2025 | 13.09 | 13.10 | 12.40 | 12.45 | 12.45 | 3.06% | 194,988 |
| Nov 7, 2025 | 12.36 | 12.47 | 11.10 | 12.08 | 12.08 | -7.22% | 301,867 |
| Nov 6, 2025 | 14.54 | 14.54 | 12.51 | 13.02 | 13.02 | -2.50% | 962,724 |
| Nov 5, 2025 | 13.12 | 14.02 | 12.73 | 13.35 | 13.35 | -0.79% | 584,934 |
| Nov 4, 2025 | 13.74 | 14.35 | 13.40 | 13.46 | 13.46 | -9.24% | 276,571 |
| Nov 3, 2025 | 15.35 | 15.69 | 14.80 | 14.83 | 14.83 | -1.53% | 232,314 |
| Oct 31, 2025 | 14.79 | 15.39 | 14.56 | 15.06 | 15.06 | 5.39% | 256,092 |
| Oct 30, 2025 | 14.82 | 14.92 | 14.29 | 14.29 | 14.29 | -6.23% | 205,017 |
| Oct 29, 2025 | 16.10 | 16.38 | 15.05 | 15.24 | 15.24 | -2.94% | 322,767 |
| Oct 28, 2025 | 16.71 | 16.80 | 15.68 | 15.70 | 15.70 | -5.98% | 376,844 |
| Oct 27, 2025 | 16.04 | 17.56 | 16.00 | 16.70 | 16.70 | 9.01% | 926,636 |
| Oct 24, 2025 | 15.24 | 15.95 | 15.18 | 15.32 | 15.32 | 4.69% | 317,902 |
| Oct 23, 2025 | 14.23 | 15.09 | 14.23 | 14.63 | 14.63 | 1.34% | 223,731 |
| Oct 22, 2025 | 14.87 | 15.38 | 13.62 | 14.44 | 14.44 | -4.37% | 341,941 |
| Oct 21, 2025 | 15.42 | 15.93 | 14.70 | 15.10 | 15.10 | -2.52% | 499,195 |
| Oct 20, 2025 | 14.87 | 15.77 | 14.78 | 15.49 | 15.49 | 7.05% | 316,848 |
| Oct 17, 2025 | 15.25 | 15.25 | 14.15 | 14.47 | 14.47 | -6.89% | 326,202 |
| Oct 16, 2025 | 16.03 | 16.39 | 15.06 | 15.54 | 15.54 | 0.78% | 555,618 |
| Oct 15, 2025 | 15.73 | 16.00 | 14.79 | 15.42 | 15.42 | 3.14% | 593,659 |
| Oct 14, 2025 | 15.65 | 17.21 | 14.89 | 14.95 | 14.95 | -4.72% | 1,451,477 |
| Oct 13, 2025 | 13.86 | 16.19 | 13.21 | 15.69 | 15.69 | 22.48% | 827,959 |
| Oct 10, 2025 | 15.65 | 15.89 | 12.55 | 12.81 | 12.81 | -18.67% | 1,266,196 |
| Oct 9, 2025 | 14.60 | 15.99 | 14.10 | 15.75 | 15.75 | 4.22% | 1,100,331 |
| Oct 8, 2025 | 13.61 | 15.36 | 13.30 | 15.11 | 15.11 | 9.75% | 672,768 |
| Oct 7, 2025 | 13.46 | 14.09 | 12.97 | 13.77 | 13.77 | 3.85% | 631,131 |
| Oct 6, 2025 | 13.18 | 13.99 | 13.01 | 13.26 | 13.26 | 4.53% | 328,069 |
| Oct 3, 2025 | 12.70 | 12.98 | 12.38 | 12.69 | 12.69 | 0.75% | 191,171 |
| Oct 2, 2025 | 12.48 | 12.67 | 12.17 | 12.59 | 12.59 | 1.86% | 211,044 |
| Oct 1, 2025 | 11.16 | 12.47 | 11.15 | 12.36 | 12.36 | 12.36% | 588,169 |
| Sep 30, 2025 | 10.77 | 11.00 | 10.52 | 11.00 | 11.00 | 3.00% | 196,492 |
| Sep 29, 2025 | 10.92 | 11.05 | 10.65 | 10.68 | 10.68 | -0.28% | 146,406 |
| Sep 26, 2025 | 10.88 | 10.88 | 10.40 | 10.71 | 10.71 | -1.38% | 95,715 |