Tradr 2X Long ACHR Daily ETF (ARCX)

21.46
+3.42 (18.96%)
NYSE · Last Trade: May 6th, 8:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202618.4821.8518.4821.46103,98221.46
5/05/202618.0018.0516.4418.0416,78318.04
5/04/202617.5018.2517.2217.5417,77517.54
5/01/202617.7118.5016.7218.2218,32418.22
4/30/202616.8417.9016.7817.5113,26117.51
4/29/202617.1317.1315.9416.8921,79516.89
4/28/202618.1618.5017.6918.1514,75818.15
4/27/202617.3218.7117.3218.7122,32018.71
4/24/202617.8518.0016.8017.2723,97717.27
4/23/202619.5019.6516.8817.7646,11217.76
4/22/202620.1221.2819.1119.7737,39219.77
4/21/202620.0121.0018.7619.0722,81419.07
4/20/202619.7120.1618.9519.8825,13319.88
4/17/202620.9922.5020.0020.1051,24820.10
4/16/202621.5821.6018.7319.9862,12919.98
4/15/202617.4519.8817.4519.8856,90219.88
4/14/202617.5717.6516.7517.4525,34117.45
4/13/202615.2716.6014.8216.0534,73816.05
4/10/202616.2016.4915.6615.788,77215.78
4/09/202616.3616.8315.4515.4515,81215.45
4/08/202618.1718.3216.5716.7039,94016.70
4/07/202616.5116.5115.2015.5017,11715.50
4/06/202615.7217.5715.7216.6621,01316.66
4/02/202614.1116.0014.1115.9727,69515.97
4/01/202615.5115.6314.7114.9038,88914.90
3/31/202614.0614.8513.4914.6524,90414.65
3/30/202614.2114.5012.7413.3864,53113.38
3/27/202615.2715.6014.2314.2734,88514.27
3/26/202616.1716.8615.5915.8943,16815.89
3/25/202617.8318.5016.6617.0524,14917.05
3/24/202618.3518.4116.6416.8735,77916.87
3/23/202618.9319.7418.6319.1227,59019.12
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