Tradr 2X Long ACHR Daily ETF (ARCX)

11.25
-0.56 (-4.78%)
NYSE · Last Trade: Sep 19th, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tradr 2X Long ACHR Daily ETF (ARCX)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202612.3412.3411.0911.2414,78311.24
9/17/202611.6111.8411.2911.8116,00411.81
9/16/202612.0012.0010.7111.0144,95111.01
9/15/202612.2012.2411.3012.1550,41512.15
9/14/202612.3912.6612.0712.347,38112.34
9/11/202612.3412.8112.3412.5214,30812.52
9/10/202611.9613.1311.9612.4029,59712.40
9/09/202613.3513.3512.4012.4043,28412.40
9/08/202613.4414.3113.2013.8729,03613.87
9/04/202613.4413.5212.8513.2816,24913.28
9/03/202613.6514.2213.3513.5811,76913.58
9/02/202612.7513.2012.5513.018,81913.01
9/01/202612.9712.9712.4212.6228,45512.62
8/31/202614.0014.0413.4214.0010,10314.00
8/28/202614.0214.1113.2813.7013,25513.70
8/27/202614.6514.9914.4014.5419,06914.54
8/26/202615.3015.3014.2014.2711,05614.27
8/25/202615.2515.3014.3114.6320,02914.63
8/24/202615.2516.3314.8215.1324,96115.13
8/21/202615.9017.5515.7516.5630,57516.56
8/20/202616.5016.6014.8615.2327,24315.23
8/19/202616.4017.2915.8417.2913,91017.29
8/18/202616.0016.8015.8016.5228,23916.52
8/17/202617.7117.7116.6517.0726,83417.07
8/14/202619.9322.2217.7118.22141,25718.22
8/13/202616.4120.7616.4120.47120,87720.47
8/12/202620.0420.0416.0916.65142,41416.65
8/11/202616.4621.1416.4619.59240,66619.59
8/10/202617.8319.7315.2516.89395,96016.89
8/07/202612.3613.5612.3613.5121,00713.51
8/06/202611.4712.5111.4711.8046,02711.80
8/05/202611.7812.0511.5011.7913,50811.79
8/04/202610.9012.4410.7912.3326,59612.33
8/03/202610.0310.6010.0110.3120,30110.31
7/31/202610.0510.059.339.6215,9779.62
7/30/20269.4810.039.3310.0312,57210.03
7/29/202610.2910.298.958.9517,7618.95
7/28/202610.2510.619.7510.3710,13310.37
7/27/202610.3611.0410.2211.0415,98111.04
7/24/202611.8611.8610.1010.1022,44210.10
7/23/202612.0712.5711.7411.9620,75911.96
7/22/202612.7713.1011.8211.9549,06911.95
7/21/202612.9614.1412.2712.5771,14612.57
7/20/20269.8613.239.8612.68162,54512.68
7/17/20268.769.668.549.2018,5779.20
7/16/202610.1510.159.369.3628,4969.36
7/15/202611.8411.9810.4710.7012,15610.70
7/14/20269.9310.909.7710.9024,78910.90
7/13/202610.1910.369.609.7436,8789.74
7/10/202611.0511.0510.4010.5429,39910.54
7/09/202611.1311.4210.8011.0020,30211.00
7/08/202611.1811.5610.8911.0440,52411.04
7/07/202613.3113.3111.0311.3952,53011.39
7/06/202612.1214.0012.1213.5944,05113.59
7/02/202612.0412.7511.2711.7819,66811.78
7/01/202611.1112.0711.1111.7241,16111.72
6/30/202610.6611.2010.4310.8157,24210.81
6/29/202611.5212.1110.2310.6046,89610.60
6/26/202610.7112.2810.7111.4326,75711.43
6/25/202612.5312.6010.8910.9959,52810.99
6/24/202613.0013.0012.1012.3028,08412.30
6/23/202613.1914.6913.1913.3020,81613.30
6/22/202614.5615.1214.0514.2832,10314.28