Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
5.87
-0.66 (-10.12%)
At close: Mar 6, 2026, 4:00 PM EST
5.81
-0.06 (-1.01%)
After-hours: Mar 6, 2026, 7:59 PM EST
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.23 | 6.35 | 5.78 | 5.87 | 5.87 | -10.05% | 245,677 |
| Mar 5, 2026 | 6.85 | 6.94 | 6.35 | 6.53 | 6.53 | -5.84% | 309,249 |
| Mar 4, 2026 | 6.83 | 7.22 | 6.69 | 6.93 | 6.93 | 3.59% | 319,171 |
| Mar 3, 2026 | 6.37 | 6.72 | 6.10 | 6.69 | 6.69 | -4.29% | 390,060 |
| Mar 2, 2026 | 6.89 | 7.12 | 6.67 | 6.99 | 6.99 | -4.77% | 517,948 |
| Feb 27, 2026 | 7.21 | 7.49 | 7.17 | 7.34 | 7.34 | -2.78% | 323,396 |
| Feb 26, 2026 | 7.86 | 8.11 | 7.25 | 7.55 | 7.55 | -3.82% | 382,571 |
| Feb 25, 2026 | 7.50 | 8.02 | 7.50 | 7.85 | 7.85 | 5.65% | 584,389 |
| Feb 24, 2026 | 7.03 | 7.79 | 7.01 | 7.43 | 7.43 | 6.91% | 502,769 |
| Feb 23, 2026 | 6.89 | 7.22 | 6.72 | 6.95 | 6.95 | -2.93% | 477,675 |
| Feb 20, 2026 | 7.14 | 7.66 | 7.08 | 7.16 | 7.16 | -2.05% | 740,033 |
| Feb 19, 2026 | 7.20 | 7.32 | 6.82 | 7.31 | 7.31 | -0.54% | 1,133,370 |
| Feb 18, 2026 | 7.51 | 7.71 | 7.22 | 7.35 | 7.35 | 0.41% | 1,010,558 |
| Feb 17, 2026 | 7.01 | 7.33 | 6.60 | 7.32 | 7.32 | 2.38% | 1,125,252 |
| Feb 13, 2026 | 6.56 | 7.36 | 6.56 | 7.15 | 7.15 | 5.30% | 1,164,355 |
| Feb 12, 2026 | 7.14 | 7.47 | 6.65 | 6.79 | 6.79 | -5.17% | 1,508,369 |
| Feb 11, 2026 | 7.44 | 7.64 | 7.14 | 7.16 | 7.16 | -0.97% | 1,240,864 |
| Feb 10, 2026 | 7.08 | 7.80 | 7.08 | 7.23 | 7.23 | 2.26% | 1,766,526 |
| Feb 9, 2026 | 6.56 | 7.15 | 6.37 | 7.07 | 7.07 | 1.29% | 1,210,897 |
| Feb 6, 2026 | 5.84 | 7.02 | 5.84 | 6.98 | 6.98 | 23.10% | 1,656,589 |
| Feb 5, 2026 | 4.98 | 6.07 | 4.64 | 5.67 | 5.67 | 10.31% | 4,694,212 |
| Feb 4, 2026 | 5.16 | 5.43 | 4.94 | 5.14 | 5.14 | 1.18% | 1,359,826 |
| Feb 3, 2026 | 5.41 | 5.52 | 4.78 | 5.08 | 5.08 | -4.51% | 943,799 |
| Feb 2, 2026 | 5.08 | 5.43 | 5.08 | 5.32 | 5.32 | 3.10% | 447,123 |
| Jan 30, 2026 | 5.29 | 5.41 | 5.13 | 5.16 | 5.16 | -5.84% | 275,055 |
| Jan 29, 2026 | 5.62 | 5.66 | 5.05 | 5.48 | 5.48 | -2.66% | 605,087 |
| Jan 28, 2026 | 6.17 | 6.25 | 5.55 | 5.63 | 5.63 | -8.75% | 1,050,553 |
| Jan 27, 2026 | 6.32 | 6.43 | 6.10 | 6.17 | 6.17 | 0.33% | 575,760 |
| Jan 26, 2026 | 6.34 | 6.34 | 6.07 | 6.15 | 6.15 | -2.23% | 493,628 |
| Jan 23, 2026 | 6.84 | 6.92 | 6.12 | 6.29 | 6.29 | -5.41% | 1,159,793 |
| Jan 22, 2026 | 6.83 | 7.10 | 6.60 | 6.65 | 6.65 | 9.20% | 1,436,240 |
| Jan 21, 2026 | 5.82 | 6.42 | 5.82 | 6.09 | 6.09 | 12.57% | 2,684,798 |
| Jan 20, 2026 | 5.15 | 5.75 | 5.14 | 5.41 | 5.41 | 2.66% | 619,778 |
| Jan 16, 2026 | 5.37 | 5.48 | 5.22 | 5.27 | 5.27 | 0.96% | 584,817 |
| Jan 15, 2026 | 5.52 | 5.59 | 5.19 | 5.22 | 5.22 | 0.38% | 786,710 |
| Jan 14, 2026 | 5.37 | 5.37 | 4.91 | 5.20 | 5.20 | -5.28% | 686,098 |
| Jan 13, 2026 | 5.61 | 5.90 | 5.30 | 5.49 | 5.49 | -5.99% | 614,464 |
| Jan 12, 2026 | 5.80 | 5.89 | 5.65 | 5.84 | 5.84 | -1.35% | 505,952 |
| Jan 9, 2026 | 6.12 | 6.13 | 5.67 | 5.92 | 5.92 | -2.47% | 250,284 |
| Jan 8, 2026 | 6.35 | 6.35 | 5.79 | 6.07 | 6.07 | -4.41% | 411,914 |
| Jan 7, 2026 | 6.23 | 6.50 | 6.14 | 6.35 | 6.35 | 0.16% | 463,601 |
| Jan 6, 2026 | 6.59 | 6.59 | 6.28 | 6.34 | 6.34 | -0.94% | 246,347 |
| Jan 5, 2026 | 6.88 | 7.08 | 6.39 | 6.40 | 6.40 | 2.24% | 678,068 |
| Jan 2, 2026 | 6.09 | 6.41 | 6.06 | 6.26 | 6.26 | 9.82% | 730,973 |
| Dec 31, 2025 | 5.85 | 5.93 | 5.69 | 5.70 | 5.70 | -2.90% | 338,998 |
| Dec 30, 2025 | 5.87 | 5.98 | 5.82 | 5.87 | 5.87 | -3.93% | 321,654 |
| Dec 29, 2025 | 5.93 | 6.18 | 5.89 | 6.11 | 5.83 | 0.49% | 195,109 |
| Dec 26, 2025 | 6.19 | 6.20 | 6.06 | 6.08 | 5.80 | -2.41% | 160,211 |
| Dec 24, 2025 | 6.27 | 6.29 | 6.12 | 6.23 | 5.95 | -0.64% | 115,898 |
| Dec 23, 2025 | 6.36 | 6.36 | 6.08 | 6.27 | 5.99 | -2.64% | 232,083 |
| Dec 22, 2025 | 6.80 | 6.88 | 6.38 | 6.44 | 6.15 | -1.08% | 339,687 |
| Dec 19, 2025 | 6.54 | 6.65 | 6.46 | 6.51 | 6.21 | 0.62% | 210,812 |
| Dec 18, 2025 | 6.97 | 6.97 | 6.46 | 6.47 | 6.18 | -1.97% | 154,558 |
| Dec 17, 2025 | 7.42 | 7.44 | 6.36 | 6.60 | 6.30 | -10.69% | 165,834 |
| Dec 16, 2025 | 7.65 | 7.65 | 7.00 | 7.39 | 7.05 | -5.13% | 217,276 |
| Dec 15, 2025 | 8.04 | 8.35 | 7.64 | 7.79 | 7.44 | -10.25% | 176,125 |
| Dec 12, 2025 | 9.30 | 9.48 | 8.62 | 8.68 | 8.29 | -7.95% | 177,277 |
| Dec 11, 2025 | 9.75 | 9.75 | 8.98 | 9.43 | 9.00 | -7.46% | 141,700 |
| Dec 10, 2025 | 10.23 | 10.37 | 9.98 | 10.19 | 9.73 | -0.63% | 67,783 |
| Dec 9, 2025 | 9.76 | 10.26 | 9.76 | 10.26 | 9.79 | 3.27% | 107,420 |
| Dec 8, 2025 | 10.34 | 10.44 | 9.76 | 9.93 | 9.48 | -2.31% | 106,819 |
| Dec 5, 2025 | 10.50 | 10.55 | 10.08 | 10.17 | 9.70 | 1.39% | 163,176 |
| Dec 4, 2025 | 9.94 | 10.16 | 9.75 | 10.03 | 9.57 | 1.53% | 254,985 |
| Dec 3, 2025 | 9.56 | 9.91 | 9.44 | 9.88 | 9.43 | 3.97% | 174,383 |
| Dec 2, 2025 | 9.43 | 9.89 | 9.43 | 9.50 | 9.07 | 2.15% | 134,943 |
| Dec 1, 2025 | 9.06 | 9.50 | 9.04 | 9.30 | 8.88 | -0.52% | 136,357 |
| Nov 28, 2025 | 9.16 | 9.37 | 9.00 | 9.35 | 8.92 | 3.68% | 98,613 |
| Nov 26, 2025 | 9.14 | 9.27 | 8.98 | 9.02 | 8.61 | 1.84% | 121,934 |
| Nov 25, 2025 | 8.92 | 8.92 | 8.24 | 8.85 | 8.45 | -4.95% | 186,626 |
| Nov 24, 2025 | 9.05 | 9.47 | 9.02 | 9.31 | 8.89 | 4.81% | 169,594 |
| Nov 21, 2025 | 8.89 | 9.09 | 8.02 | 8.89 | 8.48 | -1.18% | 256,748 |
| Nov 20, 2025 | 10.44 | 10.52 | 8.92 | 8.99 | 8.58 | -6.78% | 296,459 |
| Nov 19, 2025 | 9.69 | 9.88 | 9.36 | 9.65 | 9.21 | 1.19% | 146,201 |
| Nov 18, 2025 | 9.82 | 9.98 | 9.14 | 9.53 | 9.10 | -5.99% | 148,887 |
| Nov 17, 2025 | 10.10 | 10.64 | 9.87 | 10.14 | 9.68 | 0.80% | 169,413 |
| Nov 14, 2025 | 9.60 | 10.63 | 9.40 | 10.06 | 9.60 | -1.08% | 206,198 |
| Nov 13, 2025 | 11.15 | 11.27 | 9.87 | 10.17 | 9.71 | -11.18% | 220,741 |
| Nov 12, 2025 | 11.92 | 11.94 | 11.19 | 11.45 | 10.93 | -1.46% | 86,253 |
| Nov 11, 2025 | 12.02 | 12.02 | 11.15 | 11.62 | 11.09 | -6.67% | 147,013 |
| Nov 10, 2025 | 13.09 | 13.10 | 12.40 | 12.45 | 11.88 | 3.06% | 194,988 |
| Nov 7, 2025 | 12.36 | 12.47 | 11.10 | 12.08 | 11.53 | -7.22% | 301,867 |
| Nov 6, 2025 | 14.54 | 14.54 | 12.51 | 13.02 | 12.43 | -2.50% | 962,724 |
| Nov 5, 2025 | 13.12 | 14.02 | 12.73 | 13.35 | 12.75 | -0.79% | 584,934 |
| Nov 4, 2025 | 13.74 | 14.35 | 13.40 | 13.46 | 12.85 | -9.24% | 276,571 |
| Nov 3, 2025 | 15.35 | 15.69 | 14.80 | 14.83 | 14.16 | -1.53% | 232,314 |
| Oct 31, 2025 | 14.79 | 15.39 | 14.56 | 15.06 | 14.38 | 5.39% | 256,092 |
| Oct 30, 2025 | 14.82 | 14.92 | 14.29 | 14.29 | 13.64 | -6.23% | 205,017 |
| Oct 29, 2025 | 16.10 | 16.38 | 15.05 | 15.24 | 14.55 | -2.94% | 322,767 |
| Oct 28, 2025 | 16.71 | 16.80 | 15.68 | 15.70 | 14.99 | -5.98% | 376,844 |
| Oct 27, 2025 | 16.04 | 17.56 | 16.00 | 16.70 | 15.94 | 9.01% | 926,636 |
| Oct 24, 2025 | 15.24 | 15.95 | 15.18 | 15.32 | 14.62 | 4.69% | 317,902 |
| Oct 23, 2025 | 14.23 | 15.09 | 14.23 | 14.63 | 13.97 | 1.34% | 223,731 |
| Oct 22, 2025 | 14.87 | 15.38 | 13.62 | 14.44 | 13.78 | -4.37% | 341,941 |
| Oct 21, 2025 | 15.42 | 15.93 | 14.70 | 15.10 | 14.41 | -2.52% | 499,195 |
| Oct 20, 2025 | 14.87 | 15.77 | 14.78 | 15.49 | 14.79 | 7.05% | 316,848 |
| Oct 17, 2025 | 15.25 | 15.25 | 14.15 | 14.47 | 13.81 | -6.89% | 326,202 |
| Oct 16, 2025 | 16.03 | 16.39 | 15.06 | 15.54 | 14.83 | 0.78% | 555,618 |
| Oct 15, 2025 | 15.73 | 16.00 | 14.79 | 15.42 | 14.72 | 3.14% | 593,659 |
| Oct 14, 2025 | 15.65 | 17.21 | 14.89 | 14.95 | 14.27 | -4.72% | 1,451,477 |
| Oct 13, 2025 | 13.86 | 16.19 | 13.21 | 15.69 | 14.98 | 22.48% | 827,959 |