MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARCX — Tradr 2X Long ACHR Daily ETF
Cboe BZXTradr 2X Long ACHR Daily ETF
$10.04
+0.19(+1.95%)
- O
- 9.85
- H
- 10.19
- L
- 9.60
- V
- 11.81K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.04
Period Return-92.11%
Period High$165.35
Period Low$8.54
Avg Daily Volume54.9K
Total Trading Days330
ARCX — Historical OHLCV Price & Volume Table
Jun 10, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.85 | $10.19 | $9.60 | $10.04 | +$0.19 | +1.95% | 11,808 | $9.78 | $9.60 $10.19 |
| Sep 30, 2026 | $10.50 | $10.93 | $9.85 | $9.85 | $-0.24 | -2.38% | 35,503 | $10.26 | $9.85 $10.93 |
| Sep 29, 2026 | $11.00 | $11.00 | $10.06 | $10.09 | $-0.63 | -5.89% | 35,026 | $10.68 | $10.06 $11.00 |
| Sep 28, 2026 | $12.18 | $12.18 | $10.72 | $10.72 | $-1.86 | -14.77% | 37,425 | $11.52 | $10.72 $12.18 |
| Sep 25, 2026 | $13.15 | $13.42 | $12.58 | $12.58 | $-0.45 | -3.46% | 7,730 | $12.98 | $12.58 $13.42 |
| Sep 24, 2026 | $12.19 | $13.03 | $12.08 | $13.03 | $-0.09 | -0.69% | 8,620 | $12.35 | $12.08 $13.03 |
| Sep 23, 2026 | $12.68 | $13.19 | $12.36 | $13.12 | +$0.08 | +0.61% | 13,794 | $12.82 | $12.36 $13.19 |
| Sep 22, 2026 | $12.29 | $13.04 | $12.16 | $13.04 | +$1.24 | +10.51% | 15,925 | $12.52 | $12.16 $13.04 |
| Sep 21, 2026 | $11.55 | $12.13 | $11.26 | $11.80 | +$0.56 | +4.94% | 70,558 | $11.82 | $11.26 $12.13 |
| Sep 18, 2026 | $12.34 | $12.34 | $11.09 | $11.25 | $-0.57 | -4.78% | 14,783 | $11.35 | $11.09 $12.34 |
| Sep 17, 2026 | $11.61 | $11.84 | $11.29 | $11.81 | +$0.80 | +7.27% | 16,176 | $11.58 | $11.29 $11.84 |
| Sep 16, 2026 | $12.00 | $12.00 | $10.71 | $11.01 | $-1.14 | -9.38% | 49,612 | $11.02 | $10.71 $12.00 |
| Sep 15, 2026 | $12.20 | $12.24 | $11.30 | $12.15 | $-0.19 | -1.54% | 50,417 | $12.00 | $11.30 $12.24 |
| Sep 14, 2026 | $12.39 | $12.66 | $12.07 | $12.34 | $-0.18 | -1.47% | 7,483 | $12.29 | $12.07 $12.66 |
| Sep 11, 2026 | $12.34 | $12.81 | $12.34 | $12.52 | +$0.12 | +1.00% | 14,308 | $12.59 | $12.34 $12.81 |
| Sep 10, 2026 | $11.96 | $13.13 | $11.96 | $12.40 | $-0.01 | -0.04% | 29,598 | $12.49 | $11.96 $13.13 |
| Sep 9, 2026 | $13.35 | $13.35 | $12.41 | $12.41 | $-1.47 | -10.56% | 43,484 | $12.97 | $12.41 $13.35 |
| Sep 8, 2026 | $13.44 | $14.31 | $13.20 | $13.87 | +$0.59 | +4.44% | 29,737 | $13.79 | $13.20 $14.31 |
| Sep 4, 2026 | $13.44 | $13.52 | $12.85 | $13.28 | $-0.30 | -2.20% | 16,249 | $13.18 | $12.85 $13.52 |
| Sep 3, 2026 | $13.65 | $14.22 | $13.35 | $13.58 | +$0.57 | +4.38% | 11,870 | $13.71 | $13.35 $14.22 |
| Sep 2, 2026 | $12.75 | $13.20 | $12.55 | $13.01 | +$0.39 | +3.09% | 8,832 | $12.87 | $12.55 $13.20 |
| Sep 1, 2026 | $12.97 | $12.97 | $12.42 | $12.62 | $-1.38 | -9.86% | 28,455 | $12.75 | $12.42 $12.97 |
| Aug 31, 2026 | $14.00 | $14.05 | $13.42 | $14.00 | +$0.30 | +2.19% | 10,203 | $13.74 | $13.42 $14.05 |
| Aug 28, 2026 | $14.02 | $14.11 | $13.28 | $13.70 | $-0.84 | -5.77% | 13,254 | $13.66 | $13.28 $14.11 |
| Aug 27, 2026 | $14.65 | $14.99 | $14.40 | $14.54 | +$0.27 | +1.90% | 19,069 | $14.69 | $14.40 $14.99 |
| Aug 26, 2026 | $15.30 | $15.30 | $14.20 | $14.27 | $-0.36 | -2.47% | 11,055 | $14.46 | $14.20 $15.30 |
| Aug 25, 2026 | $15.25 | $15.30 | $14.32 | $14.63 | $-0.50 | -3.31% | 20,028 | $14.79 | $14.32 $15.30 |
| Aug 24, 2026 | $15.25 | $16.33 | $14.82 | $15.13 | $-1.43 | -8.61% | 24,961 | $15.53 | $14.82 $16.33 |
| Aug 21, 2026 | $15.90 | $17.55 | $15.75 | $16.56 | +$1.33 | +8.71% | 30,574 | $16.66 | $15.75 $17.55 |
| Aug 20, 2026 | $16.50 | $16.60 | $14.86 | $15.23 | $-2.06 | -11.92% | 27,281 | $15.37 | $14.86 $16.60 |