Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
35.10
-2.95 (-7.75%)
At close: Jun 26, 2026, 4:00 PM EDT
35.00
-0.10 (-0.28%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 35.38 | 36.41 | 33.58 | 35.10 | 35.10 | -7.75% | 781,490 |
| Jun 25, 2026 | 45.24 | 45.67 | 36.23 | 38.05 | 38.05 | -6.53% | 1,557,504 |
| Jun 24, 2026 | 44.12 | 44.29 | 37.37 | 40.71 | 40.71 | -4.39% | 1,179,313 |
| Jun 23, 2026 | 43.04 | 48.53 | 41.67 | 42.58 | 42.58 | -20.34% | 1,052,015 |
| Jun 22, 2026 | 62.19 | 63.51 | 51.75 | 53.45 | 53.45 | -14.47% | 1,618,576 |
| Jun 18, 2026 | 62.86 | 65.95 | 57.70 | 62.49 | 62.49 | 9.80% | 2,570,365 |
| Jun 17, 2026 | 54.84 | 63.50 | 52.12 | 56.91 | 56.91 | 11.46% | 2,092,488 |
| Jun 16, 2026 | 52.17 | 59.64 | 51.00 | 51.06 | 51.06 | -7.90% | 1,914,607 |
| Jun 15, 2026 | 49.67 | 56.33 | 44.66 | 55.44 | 55.44 | 16.67% | 3,003,072 |
| Jun 12, 2026 | 41.35 | 48.90 | 40.80 | 47.52 | 47.52 | 21.91% | 3,636,330 |
| Jun 11, 2026 | 33.06 | 39.40 | 32.50 | 38.98 | 38.98 | 22.81% | 1,565,954 |
| Jun 10, 2026 | 33.11 | 37.08 | 31.09 | 31.74 | 31.74 | -10.67% | 932,964 |
| Jun 9, 2026 | 44.50 | 44.50 | 29.41 | 35.53 | 35.53 | -12.51% | 2,369,262 |
| Jun 8, 2026 | 42.97 | 44.85 | 39.10 | 40.61 | 40.61 | 2.32% | 1,666,689 |
| Jun 5, 2026 | 47.06 | 48.19 | 38.39 | 39.69 | 39.69 | -26.01% | 2,281,728 |
| Jun 4, 2026 | 49.85 | 54.89 | 46.34 | 53.64 | 53.64 | -9.19% | 2,420,404 |
| Jun 3, 2026 | 57.97 | 60.54 | 48.38 | 59.07 | 59.07 | 4.85% | 2,547,912 |
| Jun 2, 2026 | 56.00 | 63.63 | 52.21 | 56.34 | 56.34 | -3.36% | 3,458,401 |
| Jun 1, 2026 | 53.63 | 61.35 | 51.32 | 58.30 | 58.30 | 31.42% | 4,810,067 |
| May 29, 2026 | 41.02 | 45.07 | 40.51 | 44.36 | 44.36 | 10.84% | 2,362,156 |
| May 28, 2026 | 34.27 | 43.08 | 34.27 | 40.02 | 40.02 | 21.09% | 3,659,408 |
| May 27, 2026 | 37.19 | 37.68 | 32.60 | 33.05 | 33.05 | -11.49% | 1,573,238 |
| May 26, 2026 | 36.17 | 38.06 | 32.56 | 37.34 | 37.34 | 9.53% | 2,105,983 |
| May 22, 2026 | 30.36 | 35.85 | 30.06 | 34.09 | 34.09 | 5.54% | 2,128,622 |
| May 21, 2026 | 26.49 | 32.33 | 26.25 | 32.30 | 32.30 | 32.32% | 2,871,781 |
| May 20, 2026 | 19.41 | 24.84 | 19.41 | 24.41 | 24.41 | 30.40% | 2,936,657 |
| May 19, 2026 | 16.58 | 19.35 | 16.06 | 18.72 | 18.72 | 7.22% | 1,716,815 |
| May 18, 2026 | 16.56 | 17.53 | 15.58 | 17.46 | 17.46 | 5.56% | 1,283,426 |
| May 15, 2026 | 17.50 | 17.86 | 16.46 | 16.54 | 16.54 | -16.88% | 1,397,285 |
| May 14, 2026 | 17.98 | 19.92 | 17.33 | 19.90 | 19.90 | 6.53% | 2,141,648 |
| May 13, 2026 | 17.22 | 18.88 | 16.57 | 18.68 | 18.68 | 12.67% | 1,973,866 |
| May 12, 2026 | 16.03 | 17.98 | 15.44 | 16.58 | 16.58 | -4.55% | 1,503,134 |
| May 11, 2026 | 16.44 | 17.82 | 16.28 | 17.37 | 17.37 | -0.57% | 2,575,172 |
| May 8, 2026 | 18.11 | 18.92 | 17.06 | 17.47 | 17.47 | -0.06% | 4,140,716 |
| May 7, 2026 | 19.20 | 20.97 | 16.93 | 17.48 | 17.48 | -20.36% | 7,062,379 |
| May 6, 2026 | 21.04 | 22.30 | 19.10 | 21.95 | 21.95 | 27.32% | 10,882,977 |
| May 5, 2026 | 17.57 | 18.04 | 16.53 | 17.24 | 17.24 | 5.44% | 2,937,495 |
| May 4, 2026 | 17.81 | 18.39 | 15.52 | 16.35 | 16.35 | -7.42% | 1,501,173 |
| May 1, 2026 | 17.27 | 18.56 | 17.02 | 17.66 | 17.66 | 0.74% | 1,765,322 |
| Apr 30, 2026 | 16.55 | 18.34 | 15.92 | 17.53 | 17.53 | 8.34% | 2,047,871 |
| Apr 29, 2026 | 16.30 | 16.48 | 14.76 | 16.18 | 16.18 | 2.93% | 2,236,784 |
| Apr 28, 2026 | 15.45 | 16.72 | 15.06 | 15.72 | 15.72 | -15.94% | 2,170,985 |
| Apr 27, 2026 | 20.31 | 20.79 | 17.55 | 18.70 | 18.70 | -16.14% | 3,528,123 |
| Apr 24, 2026 | 20.07 | 22.76 | 19.52 | 22.30 | 22.30 | 29.35% | 4,521,377 |
| Apr 23, 2026 | 15.56 | 18.24 | 15.21 | 17.24 | 17.24 | 8.09% | 3,862,147 |
| Apr 22, 2026 | 13.52 | 16.01 | 13.30 | 15.95 | 15.95 | 23.74% | 3,142,307 |
| Apr 21, 2026 | 12.85 | 13.44 | 12.54 | 12.89 | 12.89 | 0.67% | 1,304,361 |
| Apr 20, 2026 | 11.71 | 12.84 | 11.25 | 12.80 | 12.80 | 10.19% | 1,522,226 |
| Apr 17, 2026 | 11.65 | 11.84 | 11.08 | 11.62 | 11.62 | 5.16% | 855,664 |
| Apr 16, 2026 | 10.65 | 11.54 | 10.32 | 11.05 | 11.05 | 3.95% | 1,280,114 |
| Apr 15, 2026 | 10.96 | 10.96 | 10.22 | 10.63 | 10.63 | -2.39% | 782,596 |
| Apr 14, 2026 | 10.94 | 11.20 | 10.44 | 10.89 | 10.89 | 4.11% | 879,675 |
| Apr 13, 2026 | 9.26 | 10.47 | 9.24 | 10.46 | 10.46 | 11.99% | 803,811 |
| Apr 10, 2026 | 9.75 | 10.64 | 9.21 | 9.34 | 9.34 | -1.06% | 1,160,149 |
| Apr 9, 2026 | 9.29 | 9.52 | 8.91 | 9.44 | 9.44 | 1.18% | 604,853 |
| Apr 8, 2026 | 9.72 | 9.86 | 8.89 | 9.33 | 9.33 | 6.63% | 612,471 |
| Apr 7, 2026 | 8.69 | 8.91 | 7.96 | 8.75 | 8.75 | -6.62% | 1,120,011 |
| Apr 6, 2026 | 9.74 | 9.86 | 9.06 | 9.37 | 9.37 | -0.32% | 483,597 |
| Apr 2, 2026 | 9.46 | 9.80 | 9.00 | 9.40 | 9.40 | -7.84% | 692,089 |
| Apr 1, 2026 | 10.15 | 10.62 | 9.86 | 10.20 | 10.20 | 5.05% | 1,183,451 |
| Mar 31, 2026 | 8.38 | 9.75 | 8.38 | 9.71 | 9.71 | 20.77% | 1,246,778 |
| Mar 30, 2026 | 9.00 | 9.09 | 7.91 | 8.04 | 8.04 | -9.97% | 778,875 |
| Mar 27, 2026 | 9.94 | 10.05 | 8.68 | 8.93 | 8.93 | -13.72% | 1,156,271 |
| Mar 26, 2026 | 10.64 | 11.55 | 10.31 | 10.35 | 10.35 | -3.09% | 2,465,987 |
| Mar 25, 2026 | 9.62 | 11.59 | 9.62 | 10.68 | 10.68 | 32.51% | 3,390,119 |
| Mar 24, 2026 | 8.23 | 8.71 | 7.83 | 8.06 | 8.06 | -2.54% | 1,854,268 |
| Mar 23, 2026 | 7.85 | 8.51 | 7.85 | 8.27 | 8.27 | 6.44% | 1,372,258 |
| Mar 20, 2026 | 8.27 | 8.60 | 7.65 | 7.77 | 7.77 | 4.16% | 1,270,249 |
| Mar 19, 2026 | 6.89 | 7.56 | 6.87 | 7.46 | 7.46 | 2.05% | 601,108 |
| Mar 18, 2026 | 7.29 | 7.58 | 7.18 | 7.31 | 7.31 | 1.67% | 350,858 |
| Mar 17, 2026 | 6.92 | 7.32 | 6.92 | 7.19 | 7.19 | 9.27% | 426,870 |
| Mar 16, 2026 | 6.30 | 6.76 | 6.26 | 6.58 | 6.58 | 10.42% | 296,225 |
| Mar 13, 2026 | 6.00 | 6.19 | 5.90 | 5.96 | 5.96 | 0.83% | 135,498 |
| Mar 12, 2026 | 6.22 | 6.34 | 5.85 | 5.91 | 5.91 | -8.23% | 210,469 |
| Mar 11, 2026 | 6.58 | 6.76 | 6.37 | 6.44 | 6.44 | -0.76% | 226,222 |
| Mar 10, 2026 | 6.24 | 6.81 | 6.17 | 6.49 | 6.49 | 4.67% | 507,903 |
| Mar 9, 2026 | 5.67 | 6.25 | 5.57 | 6.20 | 6.20 | 5.64% | 324,152 |
| Mar 6, 2026 | 6.23 | 6.35 | 5.78 | 5.87 | 5.87 | -10.06% | 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 |