Leverage Shares 2X Long ARM Daily ETF (ARMG)
NASDAQ: ARMG · Real-Time Price · USD
15.72
-2.98 (-15.94%)
At close: Apr 28, 2026, 4:00 PM EDT
15.90
+0.18 (1.15%)
After-hours: Apr 28, 2026, 4:15 PM EDT
ARMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.45 | 16.72 | 15.06 | 15.75 | - | -15.78% | 1,823,264 |
| Apr 27, 2026 | 20.31 | 20.79 | 17.55 | 18.70 | 18.70 | -16.14% | 3,493,269 |
| Apr 24, 2026 | 20.07 | 22.76 | 19.52 | 22.30 | 22.30 | 29.35% | 4,447,766 |
| Apr 23, 2026 | 15.56 | 18.24 | 15.21 | 17.24 | 17.24 | 8.09% | 3,498,017 |
| Apr 22, 2026 | 13.52 | 16.01 | 13.30 | 15.95 | 15.95 | 23.74% | 2,908,621 |
| Apr 21, 2026 | 12.85 | 13.44 | 12.54 | 12.89 | 12.89 | 0.67% | 1,282,670 |
| Apr 20, 2026 | 11.71 | 12.84 | 11.25 | 12.80 | 12.80 | 10.19% | 1,499,274 |
| 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 | -0.77% | 226,222 |
| Mar 10, 2026 | 6.24 | 6.81 | 6.17 | 6.49 | 6.49 | 4.68% | 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 | -10.05% | 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 |