Tradr 2X Long ACHR Daily ETF (ARCX)

15.11
+1.11 (7.93%)
NYSE· Last Trade: Jun 21st, 10:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202614.4515.1113.4915.1132,38915.11
6/17/202614.0315.8713.8214.0025,11114.00
6/16/202614.9615.1013.3014.3731,26414.37
6/15/202613.6515.2513.6514.9348,31514.93
6/12/202614.0414.0412.4012.7539,44012.75
6/10/202613.5114.0612.6312.6353,68112.63
6/09/202616.6017.1113.4513.8866,66213.88
6/08/202616.2717.1415.6216.3463,42016.34
6/05/202620.4020.4014.4315.26115,47315.26
6/04/202621.2522.3820.6820.7238,84520.72
6/03/202622.1522.6620.1821.7580,40721.75
6/02/202623.6924.1522.5323.3678,31623.36
6/01/202622.5024.6522.0024.0363,14924.03
5/29/202623.3023.9021.0023.90182,21223.90
5/28/202621.2725.7421.2723.88139,58323.88
5/27/202621.7122.4420.5422.17119,78522.17
5/26/202622.0723.4520.9821.97129,65621.97
5/22/202619.3521.2519.3520.7251,07420.72
5/21/202617.1619.3516.4519.2155,60719.21
5/20/202618.0818.7317.2017.3827,60017.38
5/19/202617.7419.0616.9318.0166,02618.01
5/18/202619.1019.8917.5818.2864,04018.28
5/15/202619.9820.0618.7919.0067,81119.00
5/14/202622.4222.4219.5321.2863,92821.28
5/13/202621.3523.7721.0022.15111,89322.15
5/12/202621.8723.1219.1221.1866,89421.18
5/11/202621.4223.7620.3922.43161,98722.43
5/08/202620.7622.4619.3822.0562,37322.05
5/07/202621.3722.0019.9920.7543,28220.75
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