Leverage Shares 2X Long A... (ARMG)
6.92
-0.19 (-2.67%)
At close: Apr 15, 2025, 3:59 PM
6.41
-7.51%
After-hours: Apr 15, 2025, 07:59 PM EDT
Leverage Shares 2X Long ARM Daily ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 7.53 | 7.53 | 7.66 | 7.66 | 6.87 | 6.87 | 7.11 | 7.11 | 2.45% | 60,040 |
| Apr 11, 2025 | 6.49 | 6.49 | 7.17 | 7.17 | 6.32 | 6.32 | 6.94 | 6.94 | 6.44% | 91,607 |
| Apr 10, 2025 | 6.29 | 6.29 | 6.70 | 6.70 | 5.94 | 5.94 | 6.52 | 6.52 | -11.41% | 62,400 |
| Apr 9, 2025 | 4.97 | 4.97 | 7.51 | 7.51 | 4.97 | 4.97 | 7.36 | 7.36 | 48.09% | 198,900 |
| Apr 8, 2025 | 5.98 | 5.98 | 6.23 | 6.23 | 4.77 | 4.77 | 4.97 | 4.97 | -5.87% | 116,700 |
| Apr 7, 2025 | 4.28 | 4.28 | 5.77 | 5.77 | 4.28 | 4.28 | 5.28 | 5.28 | 1.54% | 238,444 |
| Apr 4, 2025 | 5.75 | 5.75 | 5.98 | 5.98 | 4.84 | 4.84 | 5.20 | 5.20 | -20.61% | 55,800 |
| Apr 3, 2025 | 7.06 | 7.06 | 7.35 | 7.35 | 6.51 | 6.51 | 6.55 | 6.55 | -19.24% | 92,057 |
| Apr 2, 2025 | 7.66 | 7.66 | 8.38 | 8.38 | 7.66 | 7.66 | 8.11 | 8.11 | 2.01% | 75,700 |
| Apr 1, 2025 | 7.79 | 7.79 | 8.12 | 8.12 | 7.44 | 7.44 | 7.95 | 7.95 | 0.38% | 16,157 |
| Mar 31, 2025 | 7.55 | 7.55 | 7.92 | 7.92 | 7.15 | 7.15 | 7.92 | 7.92 | -2.10% | 32,474 |
| Mar 28, 2025 | 8.60 | 8.60 | 8.87 | 8.87 | 7.93 | 7.93 | 8.09 | 8.09 | -8.48% | 30,800 |
| Mar 27, 2025 | 8.75 | 8.75 | 8.95 | 8.95 | 8.35 | 8.35 | 8.84 | 8.84 | -4.12% | 19,742 |
| Mar 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 9.10 | 9.10 | 9.22 | 9.22 | -15.18% | 44,847 |
| Mar 25, 2025 | 10.93 | 10.93 | 11.00 | 11.00 | 10.66 | 10.66 | 10.87 | 10.87 | -0.64% | 22,400 |
| Mar 24, 2025 | 10.54 | 10.54 | 11.16 | 11.16 | 10.54 | 10.54 | 10.94 | 10.94 | 9.51% | 55,598 |
| Mar 21, 2025 | 9.50 | 9.50 | 10.03 | 10.03 | 9.43 | 9.43 | 9.99 | 9.99 | -0.20% | 23,400 |
| Mar 20, 2025 | 9.61 | 9.61 | 10.22 | 10.22 | 9.56 | 9.56 | 10.01 | 10.01 | 2.14% | 22,532 |
| Mar 19, 2025 | 10.10 | 10.10 | 10.23 | 10.23 | 9.62 | 9.62 | 9.80 | 9.80 | -3.35% | 33,414 |
| Mar 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 9.61 | 9.61 | 10.14 | 10.14 | -2.78% | 34,645 |
| Mar 17, 2025 | 10.04 | 10.04 | 10.79 | 10.79 | 10.04 | 10.04 | 10.43 | 10.43 | 5.89% | 27,259 |
| Mar 14, 2025 | 9.57 | 9.57 | 9.93 | 9.93 | 9.57 | 9.57 | 9.85 | 9.85 | 10.30% | 64,141 |
| Mar 13, 2025 | 9.09 | 9.09 | 9.33 | 9.33 | 8.60 | 8.60 | 8.93 | 8.93 | -1.11% | 28,334 |
| Mar 12, 2025 | 9.50 | 9.50 | 9.84 | 9.84 | 8.91 | 8.91 | 9.03 | 9.03 | 2.15% | 58,822 |
| Mar 11, 2025 | 9.79 | 9.79 | 9.95 | 9.95 | 8.65 | 8.65 | 8.84 | 8.84 | -8.58% | 37,093 |
| Mar 10, 2025 | 10.43 | 10.43 | 10.60 | 10.60 | 9.33 | 9.33 | 9.67 | 9.67 | -14.58% | 35,600 |
| Mar 7, 2025 | 10.60 | 10.60 | 11.60 | 11.60 | 9.97 | 9.97 | 11.32 | 11.32 | 12.75% | 31,130 |
| Mar 6, 2025 | 10.33 | 10.33 | 10.90 | 10.90 | 9.97 | 9.97 | 10.04 | 10.04 | -10.91% | 41,015 |
| Mar 5, 2025 | 11.23 | 11.23 | 11.30 | 11.30 | 10.50 | 10.50 | 11.27 | 11.27 | 3.78% | 47,008 |
| Mar 4, 2025 | 10.75 | 10.75 | 11.36 | 11.36 | 10.11 | 10.11 | 10.86 | 10.86 | 2.16% | 48,804 |
| Mar 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 10.44 | 10.44 | 10.63 | 10.63 | -16.23% | 37,600 |
| Feb 28, 2025 | 12.40 | 12.40 | 12.98 | 12.98 | 11.95 | 11.95 | 12.69 | 12.69 | 2.09% | 32,317 |
| Feb 27, 2025 | 14.85 | 14.85 | 15.21 | 15.21 | 12.40 | 12.40 | 12.43 | 12.43 | -12.46% | 58,808 |
| Feb 26, 2025 | 14.41 | 14.41 | 14.69 | 14.69 | 14.00 | 14.00 | 14.20 | 14.20 | 3.20% | 37,915 |
| Feb 25, 2025 | 14.04 | 14.04 | 14.19 | 14.19 | 13.08 | 13.08 | 13.76 | 13.76 | -5.10% | 74,119 |
| Feb 24, 2025 | 15.46 | 15.46 | 15.52 | 15.52 | 14.05 | 14.05 | 14.50 | 14.50 | -5.97% | 69,500 |
| Feb 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 15.27 | 15.27 | 15.42 | 15.42 | -8.43% | 42,300 |
| Feb 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 16.18 | 16.18 | 16.84 | 16.84 | -4.48% | 95,200 |
| Feb 19, 2025 | 18.50 | 18.50 | 19.09 | 19.09 | 17.16 | 17.16 | 17.63 | 17.63 | -7.26% | 117,693 |
| Feb 18, 2025 | 19.14 | 19.14 | 19.15 | 19.15 | 17.95 | 17.95 | 19.01 | 19.01 | 0.85% | 73,244 |
| Feb 14, 2025 | 19.07 | 19.07 | 19.11 | 19.11 | 18.05 | 18.05 | 18.85 | 18.85 | -6.31% | 144,237 |
| Feb 13, 2025 | 18.00 | 18.00 | 21.00 | 21.00 | 17.68 | 17.68 | 20.12 | 20.12 | 11.47% | 174,131 |
| Feb 12, 2025 | 18.17 | 18.17 | 18.36 | 18.36 | 17.76 | 17.76 | 18.05 | 18.05 | -2.64% | 59,853 |
| Feb 11, 2025 | 19.17 | 19.17 | 19.79 | 19.79 | 18.50 | 18.50 | 18.54 | 18.54 | -3.84% | 63,001 |
| Feb 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 18.80 | 18.80 | 19.28 | 19.28 | -2.13% | 67,206 |
| Feb 7, 2025 | 21.36 | 21.36 | 21.70 | 21.70 | 19.50 | 19.50 | 19.70 | 19.70 | -6.01% | 104,369 |
| Feb 6, 2025 | 19.50 | 19.50 | 21.70 | 21.70 | 18.80 | 18.80 | 20.96 | 20.96 | -6.84% | 227,401 |
| Feb 5, 2025 | 19.90 | 19.90 | 22.63 | 22.63 | 19.90 | 19.90 | 22.50 | 22.50 | 13.69% | 348,931 |
| Feb 4, 2025 | 18.98 | 18.98 | 20.17 | 20.17 | 18.33 | 18.33 | 19.79 | 19.79 | 8.32% | 92,986 |
| Feb 3, 2025 | 17.69 | 17.69 | 19.00 | 19.00 | 17.62 | 17.62 | 18.27 | 18.27 | -5.29% | 45,810 |