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 |
| Sep 25, 2025 | 68.65 | 71.12 | 63.15 | 68.80 | 68.80 | -8.02% | 127,649 |
| Sep 24, 2025 | 81.25 | 81.25 | 73.60 | 74.80 | 74.80 | -6.32% | 72,802 |
| Sep 23, 2025 | 75.00 | 84.66 | 73.45 | 79.85 | 79.85 | 9.46% | 196,167 |
| Sep 22, 2025 | 76.55 | 76.55 | 67.50 | 72.95 | 72.95 | -5.99% | 99,739 |
| Sep 19, 2025 | 69.30 | 78.85 | 68.90 | 77.60 | 77.60 | 12.14% | 136,625 |
| Sep 18, 2025 | 65.80 | 70.05 | 64.85 | 69.20 | 69.20 | 5.25% | 66,223 |
| Sep 17, 2025 | 66.50 | 68.00 | 61.85 | 65.75 | 65.75 | -2.16% | 54,978 |
| Sep 16, 2025 | 67.45 | 69.90 | 63.66 | 67.20 | 67.20 | -0.44% | 48,917 |
| Sep 15, 2025 | 70.35 | 72.50 | 65.25 | 67.50 | 67.50 | 8.61% | 87,168 |
| Sep 12, 2025 | 59.05 | 62.60 | 59.05 | 62.15 | 62.15 | 6.97% | 90,021 |
| Sep 11, 2025 | 55.45 | 61.05 | 54.83 | 58.10 | 58.10 | 5.35% | 36,673 |
| Sep 10, 2025 | 60.00 | 60.00 | 55.00 | 55.15 | 55.15 | -4.42% | 59,903 |
| Sep 9, 2025 | 58.60 | 60.07 | 56.90 | 57.70 | 57.70 | -2.04% | 19,156 |
| Sep 8, 2025 | 60.00 | 61.77 | 57.35 | 58.90 | 58.90 | 0.51% | 16,667 |
| Sep 5, 2025 | 60.48 | 60.48 | 54.26 | 58.60 | 58.60 | 1.03% | 14,781 |
| Sep 4, 2025 | 57.80 | 59.15 | 55.85 | 58.00 | 58.00 | 1.93% | 17,614 |
| Sep 3, 2025 | 60.58 | 61.28 | 56.90 | 56.90 | 56.90 | -5.09% | 20,543 |
| Sep 2, 2025 | 60.00 | 62.75 | 57.30 | 59.95 | 59.95 | -8.05% | 26,472 |
| Aug 29, 2025 | 68.40 | 68.43 | 64.10 | 65.20 | 65.20 | -5.37% | 27,090 |
| Aug 28, 2025 | 68.75 | 70.70 | 68.39 | 68.90 | 68.90 | 0.15% | 21,726 |
| Aug 27, 2025 | 68.95 | 71.90 | 67.18 | 68.80 | 68.80 | -2.41% | 18,724 |
| Aug 26, 2025 | 72.35 | 72.35 | 68.55 | 70.50 | 70.50 | -1.95% | 29,586 |
| Aug 25, 2025 | 73.95 | 75.70 | 71.70 | 71.90 | 71.90 | -5.77% | 11,964 |
| Aug 22, 2025 | 72.95 | 79.00 | 69.15 | 76.30 | 76.30 | 5.10% | 33,035 |
| Aug 21, 2025 | 70.50 | 73.20 | 68.85 | 72.60 | 72.60 | 3.27% | 13,843 |
| Aug 20, 2025 | 68.60 | 70.30 | 64.70 | 70.30 | 70.30 | -1.19% | 35,818 |
| Aug 19, 2025 | 79.50 | 79.50 | 70.55 | 71.15 | 71.15 | -11.28% | 32,100 |
| Aug 18, 2025 | 82.45 | 86.25 | 76.35 | 80.20 | 80.20 | -0.12% | 24,123 |
| Aug 15, 2025 | 85.55 | 86.90 | 80.00 | 80.30 | 80.30 | -2.96% | 20,691 |
| Aug 14, 2025 | 83.05 | 84.65 | 78.47 | 82.75 | 82.75 | -3.83% | 34,243 |
| Aug 13, 2025 | 91.50 | 92.71 | 82.60 | 86.05 | 86.05 | -1.20% | 55,167 |
| Aug 12, 2025 | 71.00 | 88.60 | 70.30 | 87.10 | 87.10 | 14.07% | 128,975 |
| Aug 11, 2025 | 81.35 | 81.35 | 74.60 | 76.35 | 76.35 | -3.17% | 65,863 |
| Aug 8, 2025 | 80.65 | 82.00 | 76.25 | 78.85 | 78.85 | -2.17% | 44,326 |
| Aug 7, 2025 | 82.53 | 84.70 | 77.70 | 80.60 | 80.60 | -0.37% | 35,231 |
| Aug 6, 2025 | 89.60 | 89.60 | 79.97 | 80.90 | 80.90 | -9.41% | 28,633 |
| Aug 5, 2025 | 92.65 | 94.15 | 85.65 | 89.30 | 89.30 | -2.83% | 25,326 |
| Aug 4, 2025 | 80.25 | 91.90 | 78.50 | 91.90 | 91.90 | 17.22% | 34,496 |
| Aug 1, 2025 | 81.28 | 83.75 | 77.25 | 78.40 | 78.40 | -8.25% | 35,610 |
| Jul 31, 2025 | 87.40 | 90.50 | 83.25 | 85.45 | 85.45 | -2.62% | 35,726 |
| Jul 30, 2025 | 88.70 | 89.45 | 85.13 | 87.75 | 87.75 | -0.79% | 23,780 |
| Jul 29, 2025 | 100.60 | 100.60 | 87.40 | 88.45 | 88.45 | -11.37% | 55,295 |
| Jul 28, 2025 | 110.95 | 114.30 | 97.08 | 99.80 | 99.80 | -7.42% | 48,097 |
| Jul 25, 2025 | 104.50 | 109.75 | 101.30 | 107.80 | 107.80 | 4.10% | 39,766 |
| Jul 24, 2025 | 109.40 | 109.40 | 102.00 | 103.55 | 103.55 | -6.59% | 29,937 |
| Jul 23, 2025 | 109.98 | 112.20 | 102.55 | 110.85 | 110.85 | 6.79% | 46,280 |
| Jul 22, 2025 | 112.45 | 119.20 | 97.73 | 103.80 | 103.80 | -14.64% | 71,831 |
| Jul 21, 2025 | 156.70 | 158.90 | 119.75 | 121.60 | 121.60 | -21.95% | 72,559 |
| Jul 18, 2025 | 150.85 | 165.35 | 148.30 | 155.80 | 155.80 | -1.18% | 48,158 |
| Jul 17, 2025 | 135.00 | 157.70 | 131.25 | 157.66 | 157.66 | 21.51% | 48,151 |