Tradr 2X Long ACHR Daily ETF (ARCX)
BATS: ARCX · Real-Time Price · USD
18.15
-0.56 (-3.00%)
At close: Apr 28, 2026, 4:00 PM EDT
18.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.15 | 18.16 | 17.91 | 18.05 | 18.05 | -3.53% | 629 |
| Apr 27, 2026 | 17.30 | 18.71 | 17.30 | 18.71 | 18.71 | 8.34% | 8,510 |
| Apr 24, 2026 | 17.85 | 18.00 | 16.80 | 17.27 | 17.27 | -2.76% | 23,943 |
| Apr 23, 2026 | 19.50 | 19.65 | 16.88 | 17.76 | 17.76 | -10.17% | 46,311 |
| Apr 22, 2026 | 20.12 | 21.28 | 19.12 | 19.77 | 19.77 | 3.67% | 37,392 |
| Apr 21, 2026 | 20.01 | 21.00 | 18.76 | 19.07 | 19.07 | -4.07% | 23,101 |
| Apr 20, 2026 | 19.71 | 20.16 | 18.95 | 19.88 | 19.88 | -1.09% | 25,167 |
| Apr 17, 2026 | 20.99 | 22.50 | 20.00 | 20.10 | 20.10 | 0.60% | 51,246 |
| Apr 16, 2026 | 21.58 | 21.60 | 18.73 | 19.98 | 19.98 | 0.50% | 62,128 |
| Apr 15, 2026 | 17.45 | 19.88 | 17.45 | 19.88 | 19.88 | 13.93% | 56,901 |
| Apr 14, 2026 | 17.57 | 17.65 | 16.75 | 17.45 | 17.45 | 8.72% | 26,575 |
| Apr 13, 2026 | 15.27 | 16.60 | 14.82 | 16.05 | 16.05 | 1.71% | 34,787 |
| Apr 10, 2026 | 16.20 | 16.49 | 15.66 | 15.78 | 15.78 | 2.14% | 8,771 |
| Apr 9, 2026 | 16.36 | 16.83 | 15.45 | 15.45 | 15.45 | -7.49% | 15,811 |
| Apr 8, 2026 | 18.17 | 18.32 | 16.57 | 16.70 | 16.70 | 7.74% | 40,013 |
| Apr 7, 2026 | 16.51 | 16.51 | 15.20 | 15.50 | 15.50 | -6.96% | 18,853 |
| Apr 6, 2026 | 15.72 | 17.57 | 15.72 | 16.66 | 16.66 | 4.32% | 21,012 |
| Apr 2, 2026 | 14.11 | 16.00 | 14.11 | 15.97 | 15.97 | 7.18% | 27,695 |
| Apr 1, 2026 | 15.51 | 15.63 | 14.71 | 14.90 | 14.90 | 1.69% | 38,888 |
| Mar 31, 2026 | 14.07 | 14.85 | 13.49 | 14.65 | 14.65 | 9.51% | 25,199 |
| Mar 30, 2026 | 14.21 | 14.50 | 12.74 | 13.38 | 13.38 | -6.24% | 64,536 |
| Mar 27, 2026 | 15.27 | 15.60 | 14.23 | 14.27 | 14.27 | -10.20% | 34,884 |
| Mar 26, 2026 | 16.17 | 16.87 | 15.59 | 15.89 | 15.89 | -6.80% | 43,168 |
| Mar 25, 2026 | 17.83 | 18.50 | 16.66 | 17.05 | 17.05 | 1.07% | 25,749 |
| Mar 24, 2026 | 18.35 | 18.41 | 16.64 | 16.87 | 16.87 | -11.77% | 35,828 |
| Mar 23, 2026 | 18.93 | 19.74 | 18.63 | 19.12 | 19.12 | 3.58% | 27,615 |
| Mar 20, 2026 | 20.00 | 20.00 | 18.06 | 18.46 | 18.46 | -9.64% | 38,860 |
| Mar 19, 2026 | 19.90 | 21.08 | 18.83 | 20.43 | 20.43 | 0.10% | 18,711 |
| Mar 18, 2026 | 21.63 | 21.66 | 20.25 | 20.41 | 20.41 | -7.52% | 19,781 |
| Mar 17, 2026 | 21.50 | 22.19 | 20.80 | 22.07 | 22.07 | 5.10% | 20,423 |
| Mar 16, 2026 | 21.19 | 21.55 | 20.11 | 21.00 | 21.00 | 3.35% | 14,903 |
| Mar 13, 2026 | 22.10 | 22.36 | 20.15 | 20.32 | 20.32 | -5.53% | 30,202 |
| Mar 12, 2026 | 22.22 | 23.36 | 21.41 | 21.51 | 21.51 | -8.35% | 31,088 |
| Mar 11, 2026 | 22.33 | 23.60 | 21.88 | 23.47 | 23.47 | 2.89% | 44,501 |
| Mar 10, 2026 | 24.56 | 25.07 | 22.36 | 22.81 | 22.81 | -5.16% | 34,354 |
| Mar 9, 2026 | 21.17 | 24.17 | 20.91 | 24.05 | 24.05 | 8.33% | 66,410 |
| Mar 6, 2026 | 22.36 | 23.33 | 22.04 | 22.20 | 22.20 | -6.76% | 41,091 |
| Mar 5, 2026 | 25.10 | 25.80 | 22.68 | 23.81 | 23.81 | -8.46% | 74,215 |
| Mar 4, 2026 | 26.64 | 27.82 | 24.90 | 26.01 | 26.01 | 1.72% | 39,369 |
| Mar 3, 2026 | 30.30 | 30.30 | 24.05 | 25.57 | 25.57 | -21.66% | 70,375 |
| Mar 2, 2026 | 27.74 | 32.86 | 27.74 | 32.64 | 32.64 | 10.72% | 41,553 |
| Feb 27, 2026 | 29.17 | 29.55 | 28.12 | 29.48 | 29.48 | -6.97% | 33,603 |
| Feb 26, 2026 | 29.89 | 31.72 | 28.49 | 31.69 | 31.69 | 7.57% | 38,406 |
| Feb 25, 2026 | 30.73 | 30.99 | 29.32 | 29.46 | 29.46 | -1.96% | 23,881 |
| 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 |