Tradr 2X Long ACHR Daily ETF (ARCX)

17.29
+0.78 (4.70%)
NYSE· Last Trade: Aug 19th, 10:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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
6/11/202612.7414.0012.1013.8039,81713.80
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
5/26/202622.0723.4520.9821.97129,66121.97
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