Tradr 2X Long ACHR Daily ETF (ARCX)

18.46
-1.97 (-9.64%)
NYSE · Last Trade: Mar 22nd, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202620.0020.0018.0618.4638,86118.46
3/19/202619.9021.0818.8220.4318,71120.43
3/18/202621.6321.6620.2520.4119,76720.41
3/17/202621.5022.1920.8022.0720,42422.07
3/16/202621.1921.5520.1121.0014,89921.00
3/13/202622.1022.3620.1520.3230,20220.32
3/12/202622.2223.3621.4121.5131,08821.51
3/11/202622.3323.5921.8823.4744,50323.47
3/10/202624.5625.0722.3622.8134,05422.81
3/09/202621.1724.1720.9124.0566,26624.05
3/06/202622.3623.3322.0422.2041,09122.20
3/05/202625.1025.8022.6823.8174,14823.81
3/04/202626.6427.8224.9026.0139,18226.01
3/03/202630.3030.3024.0525.5769,19025.57
3/02/202627.7432.8527.7432.6441,15132.64
2/27/202629.1729.5528.1229.4833,60429.48
2/26/202629.8931.7228.4931.6938,33431.69
2/25/202630.7330.9929.3229.4623,73929.46
2/24/202626.4730.0526.2330.0511,40330.05
2/23/202626.7728.3726.0728.3717,72628.37
2/20/202629.9530.4127.8028.2134,77528.21
2/19/202627.4430.7727.1830.5937,53630.59
2/18/202627.0929.8426.8728.6617,70928.66
2/17/202626.4127.8025.4127.4922,45727.49
2/13/202626.7028.7426.4327.1425,03427.14
2/12/202627.9327.9425.5827.0222,19927.02
2/11/202630.6830.6827.2828.5732,16328.57
2/10/202632.0033.6330.3130.5237,09130.52
2/09/202630.8432.8430.4232.2433,19432.24
2/06/202627.2931.9827.1631.6745,33031.67
2/05/202627.5627.5624.5525.1438,82925.14
2/04/202630.8430.8427.3328.9737,59928.97
2/03/202631.6131.6128.8831.2034,77831.20
2/02/202630.9831.4729.3730.1733,30130.17
1/30/202632.4133.0130.6431.5930,45731.59
1/29/202636.9936.9932.4133.3370,88733.33
1/28/202639.0039.1636.0036.3544,19836.35
1/27/202641.0541.0538.4840.0954,56940.09
1/26/202646.6546.6539.0839.2088,06139.20
1/23/202650.0050.0044.1745.6056,01245.60
1/22/202646.2051.2946.1949.8769,30349.87
1/21/202647.5149.4040.7844.1868,70344.18
1/20/202644.7649.4544.4646.2254,86946.22
1/16/202650.4452.5947.8848.8341,20448.83
1/15/202649.3653.1047.7448.9267,03248.92
1/14/202644.0950.2342.9949.2051,26849.20
1/13/202650.2450.3741.3544.6261,89644.62
1/12/202648.4153.0047.2948.9040,83948.90
1/09/202649.8050.1645.9548.6647,25248.66
1/08/202645.0050.5845.0047.5157,44347.51
1/07/202648.3148.3144.3244.4821,46844.48
1/06/202647.0049.2045.1748.7332,50248.73
1/05/202642.8748.5942.6245.9950,82945.99
1/02/202636.9742.0035.8642.0050,55442.00
12/31/202536.2036.2734.7235.8475,21335.84
12/30/202537.7638.5736.1636.1622,82936.16
12/29/202538.0940.2737.3537.6542,88837.65
12/26/202542.1342.1339.4139.4924,39239.49
12/24/202543.2344.6941.8242.4442,40942.44
12/23/202543.5044.6342.2743.0036,00543.00
12/22/202543.9147.3743.9144.9939,69044.99