Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
29.48
-2.21 (-6.97%)
Feb 27, 2026, 4:00 PM EST - Market closed
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.02 | 31.02 | 27.83 | 29.48 | 29.48 | -6.97% | 5,820 |
| Feb 26, 2026 | 29.23 | 31.77 | 28.33 | 31.69 | 31.69 | 7.57% | 3,557 |
| Feb 25, 2026 | 30.31 | 31.38 | 29.39 | 29.46 | 29.46 | -1.96% | 2,709 |
| Feb 24, 2026 | 26.47 | 30.05 | 26.23 | 30.05 | 30.05 | 5.92% | 11,408 |
| Feb 23, 2026 | 26.78 | 28.37 | 26.07 | 28.37 | 28.37 | 0.57% | 17,725 |
| Feb 20, 2026 | 29.95 | 30.41 | 27.80 | 28.21 | 28.21 | -7.78% | 34,775 |
| Feb 19, 2026 | 27.44 | 30.77 | 27.18 | 30.59 | 30.59 | 6.73% | 38,083 |
| Feb 18, 2026 | 27.09 | 29.84 | 26.87 | 28.66 | 28.66 | 4.26% | 17,734 |
| Feb 17, 2026 | 26.41 | 27.80 | 25.41 | 27.49 | 27.49 | 1.29% | 22,493 |
| Feb 13, 2026 | 26.70 | 28.74 | 26.43 | 27.14 | 27.14 | 0.44% | 25,034 |
| Feb 12, 2026 | 27.93 | 27.94 | 25.58 | 27.02 | 27.02 | -5.43% | 22,211 |
| Feb 11, 2026 | 30.68 | 30.68 | 27.28 | 28.57 | 28.57 | -6.39% | 32,163 |
| Feb 10, 2026 | 32.00 | 33.63 | 30.31 | 30.52 | 30.52 | -5.33% | 37,098 |
| Feb 9, 2026 | 30.85 | 32.84 | 30.12 | 32.24 | 32.24 | 1.80% | 33,383 |
| Feb 6, 2026 | 27.29 | 31.98 | 27.16 | 31.67 | 31.67 | 25.97% | 45,330 |
| Feb 5, 2026 | 27.56 | 27.56 | 24.55 | 25.14 | 25.14 | -13.22% | 39,499 |
| Feb 4, 2026 | 30.84 | 30.84 | 27.33 | 28.97 | 28.97 | -7.15% | 37,701 |
| Feb 3, 2026 | 31.61 | 31.61 | 28.88 | 31.20 | 31.20 | 3.41% | 34,778 |
| Feb 2, 2026 | 30.98 | 31.47 | 29.37 | 30.17 | 30.17 | -4.50% | 33,452 |
| Jan 30, 2026 | 32.41 | 33.01 | 30.64 | 31.59 | 31.59 | -5.22% | 30,457 |
| Jan 29, 2026 | 36.99 | 36.99 | 32.41 | 33.33 | 33.33 | -8.32% | 70,942 |
| Jan 28, 2026 | 39.00 | 39.16 | 36.00 | 36.36 | 36.36 | -9.32% | 44,212 |
| Jan 27, 2026 | 41.05 | 41.05 | 38.48 | 40.09 | 40.09 | 2.27% | 54,583 |
| Jan 26, 2026 | 46.65 | 46.65 | 39.08 | 39.20 | 39.20 | -14.04% | 88,061 |
| Jan 23, 2026 | 50.00 | 50.00 | 44.18 | 45.60 | 45.60 | -8.56% | 56,012 |
| Jan 22, 2026 | 46.20 | 51.29 | 46.19 | 49.87 | 49.87 | 12.88% | 69,471 |
| Jan 21, 2026 | 47.51 | 49.40 | 40.78 | 44.18 | 44.18 | -4.41% | 68,863 |
| Jan 20, 2026 | 44.76 | 49.45 | 44.46 | 46.22 | 46.22 | -5.35% | 55,409 |
| Jan 16, 2026 | 50.44 | 52.59 | 47.88 | 48.83 | 48.83 | -0.18% | 41,204 |
| Jan 15, 2026 | 49.36 | 53.10 | 47.74 | 48.92 | 48.92 | -0.57% | 67,283 |
| Jan 14, 2026 | 44.09 | 50.23 | 42.99 | 49.20 | 49.20 | 10.26% | 51,322 |
| Jan 13, 2026 | 50.24 | 50.37 | 41.35 | 44.62 | 44.62 | -8.75% | 61,925 |
| Jan 12, 2026 | 48.41 | 53.00 | 47.29 | 48.90 | 48.90 | 0.49% | 40,841 |
| Jan 9, 2026 | 49.80 | 50.16 | 45.95 | 48.66 | 48.66 | 2.42% | 47,252 |
| Jan 8, 2026 | 45.00 | 50.58 | 45.00 | 47.51 | 47.51 | 6.81% | 57,629 |
| Jan 7, 2026 | 48.32 | 48.32 | 44.32 | 44.48 | 44.48 | -8.72% | 21,724 |
| Jan 6, 2026 | 47.00 | 49.20 | 45.17 | 48.73 | 48.73 | 5.96% | 32,762 |
| Jan 5, 2026 | 42.87 | 48.59 | 42.62 | 45.99 | 45.99 | 9.50% | 51,097 |
| Jan 2, 2026 | 36.97 | 42.00 | 35.86 | 42.00 | 42.00 | 17.19% | 50,554 |
| Dec 31, 2025 | 36.20 | 36.27 | 34.72 | 35.84 | 35.84 | -0.88% | 75,213 |
| Dec 30, 2025 | 37.76 | 38.57 | 36.16 | 36.16 | 36.16 | -3.96% | 22,859 |
| Dec 29, 2025 | 38.09 | 40.27 | 37.35 | 37.65 | 37.65 | -4.66% | 43,553 |
| Dec 26, 2025 | 42.13 | 42.13 | 39.41 | 39.49 | 39.49 | -6.95% | 24,392 |
| Dec 24, 2025 | 43.23 | 44.69 | 41.82 | 42.44 | 42.44 | -1.30% | 42,409 |
| Dec 23, 2025 | 43.50 | 44.63 | 42.28 | 43.00 | 43.00 | -4.42% | 36,019 |
| Dec 22, 2025 | 43.91 | 47.37 | 43.91 | 44.99 | 44.99 | 5.19% | 39,729 |
| Dec 19, 2025 | 40.94 | 43.34 | 39.82 | 42.77 | 42.77 | 8.64% | 41,415 |
| Dec 18, 2025 | 39.38 | 41.77 | 38.85 | 39.37 | 39.37 | 5.95% | 42,871 |
| Dec 17, 2025 | 42.15 | 42.55 | 36.93 | 37.16 | 37.16 | -8.45% | 41,078 |
| Dec 16, 2025 | 38.60 | 42.02 | 38.51 | 40.59 | 40.59 | 2.24% | 28,881 |
| Dec 15, 2025 | 45.83 | 45.83 | 39.62 | 39.70 | 39.70 | -11.84% | 31,742 |
| Dec 12, 2025 | 49.45 | 50.48 | 43.87 | 45.03 | 45.03 | -5.83% | 53,582 |
| Dec 11, 2025 | 45.62 | 47.98 | 43.40 | 47.82 | 47.82 | 4.02% | 37,723 |
| Dec 10, 2025 | 48.55 | 48.83 | 45.10 | 45.97 | 45.97 | -4.67% | 46,997 |
| Dec 9, 2025 | 47.64 | 49.58 | 46.21 | 48.22 | 48.22 | -0.43% | 28,541 |
| Dec 8, 2025 | 48.49 | 49.46 | 46.14 | 48.43 | 48.43 | 0.19% | 35,820 |
| Dec 5, 2025 | 50.47 | 51.58 | 47.97 | 48.34 | 48.34 | -8.01% | 64,215 |
| 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 |