Dark

ARMH
Arm Holdings PLC ADRhedged
stock NYSE ETF

At Close

Sep 30, 2026 3:59:46 PM EDT

12.39USD-1.589%(-0.20)8,383

12.13Bid 13.09Ask 0.96Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

12.55USD+1.291%(+0.16)102

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	12.5100	12.5100	12.0900	12.3700	-1.747%	11,121	0.000%
2026-09-29	12.4000	12.8400	12.4000	12.5900	+3.792%	32,359	-1.747%
2026-09-28	13.0800	13.0800	12.0050	12.1300	-8.600%	10,911	+1.979%
2026-09-25	13.6300	13.7400	13.2700	13.2714	+1.077%	8,362	-6.792%
2026-09-24	13.6100	13.8700	13.0200	13.1300	-7.535%	13,506	-5.788%
2026-09-23	14.1100	14.2500	13.9100	14.2000	+0.353%	44,602	-12.887%
2026-09-22	13.6200	14.1500	13.6000	14.1500	+3.815%	37,756	-12.580%
2026-09-21	13.1600	13.6800	12.4500	13.6300	+16.934%	59,978	-9.244%
2026-09-18	11.3800	11.6600	11.1837	11.6561	+3.426%	4,562	+6.125%
2026-09-17	11.1550	11.2900	11.0100	11.2700	+8.574%	6,119	+9.760%
2026-09-16	10.4500	10.5600	10.3000	10.3800	+1.665%	2,525	+19.171%
2026-09-15	10.1300	10.4400	10.1300	10.2100	+1.256%	4,791	+21.156%
2026-09-14	10.1800	10.4500	10.0800	10.0834	-9.485%	11,766	+22.677%
2026-09-11	10.7800	11.2200	10.7500	11.1400	+4.356%	16,605	+11.041%
2026-09-10	10.7000	10.7900	10.6750	10.6750	-3.481%	6,182	+15.878%
2026-09-09	11.0400	11.4101	11.0400	11.0600	+0.820%	12,505	+11.844%
2026-09-08	10.9400	11.1450	10.7600	10.9700	+3.686%	4,030	+12.762%
2026-09-04	10.3700	10.7000	10.3700	10.5800	+3.827%	6,581	+16.919%
2026-09-03	9.5100	10.2200	9.5100	10.1900	+3.138%	8,302	+21.394%
2026-09-02	9.8639	9.9100	9.7200	9.8800	+0.246%	2,441	+25.202%
2026-09-01	9.8800	9.9000	9.6400	9.8558	-2.851%	9,091	+25.510%
2026-08-31	10.0700	10.1900	10.0000	10.1450	+1.020%	13,862	+21.932%
2026-08-28	10.4650	10.4700	10.0426	10.0426	-5.704%	15,810	+23.175%
2026-08-27	10.5900	11.1200	10.4950	10.6501	+1.561%	21,829	+16.149%
2026-08-26	10.0300	10.4864	10.0300	10.4864	+3.929%	6,590	+17.962%
2026-08-25	10.2349	10.3017	10.0900	10.0900	+1.102%	3,188	+22.597%
2026-08-24	9.8500	9.9800	9.7850	9.9800	-1.418%	5,860	+23.948%
2026-08-21	10.4900	10.6150	10.1200	10.1236	-3.123%	9,144	+22.190%
2026-08-20	10.2500	10.4600	10.2000	10.4500	+0.442%	3,617	+18.373%
2026-08-19	10.6400	10.7500	10.0900	10.4040	-2.164%	30,435	+18.897%
2026-08-18	10.8600	10.8600	10.4500	10.6341	-6.660%	10,038	+16.324%
2026-08-17	11.4600	11.9200	11.3929	11.3929	-2.702%	4,496	+8.576%
2026-08-14	11.7300	11.7540	11.5350	11.7093	-0.012%	2,789	+5.643%
2026-08-13	11.6600	12.0400	11.6600	11.7107	+2.188%	7,795	+5.630%
2026-08-12	11.4700	11.5300	11.2600	11.4600	+0.969%	3,452	+7.941%
2026-08-11	11.3900	11.4400	11.2000	11.3500	+0.494%	9,835	+8.987%
2026-08-10	11.7600	11.7600	11.2942	11.2942	-4.988%	9,777	+9.525%
2026-08-07	12.4400	12.4400	11.6300	11.8871	-1.841%	3,227	+4.062%
2026-08-06	11.3300	12.3900	11.3300	12.1100	+4.758%	9,139	+2.147%
2026-08-05	11.5300	11.8500	11.3739	11.5600	-2.282%	21,301	+7.007%
2026-08-04	11.1600	11.9301	11.1300	11.8300	+16.745%	25,356	+4.565%
2026-08-03	9.6700	10.2000	9.3400	10.1332	-0.065%	7,843	+22.074%
2026-07-31	11.0400	11.0400	10.1398	10.1398	-0.590%	12,999	+21.995%
2026-07-30	11.1400	11.1400	10.0600	10.2000	+6.522%	4,435	+21.275%
2026-07-29	10.4500	10.4500	9.5300	9.5755	-8.544%	31,000	+29.184%
2026-07-28	10.9100	10.9200	10.3611	10.4701	-7.996%	22,053	+18.146%
2026-07-27	11.0850	11.3800	10.6900	11.3800	+2.814%	42,321	+8.699%
2026-07-24	12.2000	12.2200	11.0685	11.0685	-7.454%	13,581	+11.759%
2026-07-23	11.6700	12.0600	11.6700	11.9600	-0.250%	5,065	+3.428%
2026-07-22	12.0300	12.1700	11.9900	11.9900	-2.362%	17,506	+3.169%
2026-07-21	12.0300	12.3800	11.7801	12.2800	+8.041%	15,475	+0.733%
2026-07-20	11.5400	11.6100	11.3600	11.3661	+0.760%	15,128	+8.832%
2026-07-17	10.6300	11.4099	10.3200	11.2804	+2.532%	33,122	+9.659%
2026-07-16	11.3100	11.3100	10.6700	11.0018	-5.457%	26,445	+12.436%
2026-07-15	11.9400	12.0700	11.1500	11.6368	-2.458%	12,268	+6.301%
2026-07-14	13.1100	13.1100	11.7499	11.9300	-6.078%	13,114	+3.688%
2026-07-13	12.9970	12.9970	12.5490	12.7020	-6.828%	17,590	-2.614%
2026-07-10	13.5040	13.7805	13.5040	13.6329	-1.372%	31,423	-9.264%
2026-07-09	13.4430	14.2550	13.4430	13.8225	+8.779%	120,287	-10.508%
2026-07-08	12.6630	13.0160	12.4570	12.7070	-0.170%	103,385	-2.652%
2026-07-07	13.2020	13.2020	12.6700	12.7286	-6.616%	104,455	-2.817%
2026-07-06	14.1050	14.2850	13.6304	13.6304	+2.204%	116,591	-9.247%
2026-07-02	14.4040	14.8410	13.2080	13.3364	-7.123%	82,609	-7.246%
2026-07-01	14.5780	14.5780	14.3592	14.3592	-5.155%	4,030	-13.853%
2026-06-30	14.8720	15.2760	14.8670	15.1396	+3.616%	29,764	-18.294%
2026-06-29	13.8810	14.6450	13.0600	14.6112	+1.884%	32,897	-15.339%
2026-06-26	14.2070	14.4430	14.0660	14.3410	-3.353%	51,213	-13.744%
2026-06-25	16.2630	16.2630	14.6650	14.8386	-3.221%	90,632	-16.636%
2026-06-24	16.0260	16.0260	14.9230	15.3324	-2.036%	37,572	-19.321%
2026-06-23	16.2300	16.2700	15.5560	15.6510	-9.464%	36,340	-20.964%
2026-06-22	17.9390	18.1360	17.1000	17.2871	-7.590%	116,554	-28.444%
2026-06-18	18.9280	19.0610	18.0755	18.7069	+5.200%	84,237	-33.875%
2026-06-17	17.4800	18.6270	17.4800	17.7823	+6.963%	44,115	-30.436%
2026-06-16	16.7400	17.7810	16.6200	16.6247	-0.182%	51,259	-25.593%
2026-06-15	16.2840	16.6550	15.8210	16.6550	+4.453%	28,816	-25.728%
2026-06-12	15.2250	16.1420	15.0395	15.9450	+10.830%	48,383	-22.421%
2026-06-11	13.6050	14.3869	13.5610	14.3869	+10.933%	36,287	-14.019%
2026-06-10	13.2810	13.9000	12.9690	12.9690	-4.906%	41,568	-4.619%
2026-06-09	14.8000	14.8000	12.9720	13.6381	-6.636%	57,688	-9.298%
2026-06-08	14.9880	15.2820	14.5000	14.6074	+0.810%	51,700	-15.317%
2026-06-05	15.4190	15.4190	14.4900	14.4900	-11.786%	42,105	-14.631%
2026-06-04	16.2850	16.4620	15.9710	16.4259	-4.820%	25,170	-24.692%
2026-06-03	16.7660	17.3245	16.4880	17.2578	+2.868%	31,933	-28.322%
2026-06-02	16.5490	17.8050	16.2500	16.7767	-1.614%	92,691	-26.267%
2026-06-01	16.2550	17.4160	16.2550	17.0520	+15.219%	135,610	-27.457%
2026-05-29	14.2180	14.8190	14.2180	14.7996	+5.480%	80,878	-16.417%
2026-05-28	13.0980	14.5790	13.0980	14.0307	+10.670%	89,127	-11.836%
2026-05-27	13.2395	13.2395	12.6780	12.6780	-5.463%	39,594	-2.429%
2026-05-26	13.2120	13.4106	12.6300	13.4106	+4.695%	16,183	-7.760%
2026-05-22	12.4350	13.0840	12.4350	12.8092	+2.878%	32,806	-3.429%
2026-05-21	11.5040	12.4509	11.5040	12.4509	+15.653%	63,672	-0.650%
2026-05-20	9.8050	10.7880	9.8050	10.7657	+14.206%	96,039	+14.902%
2026-05-19	8.8770	9.5380	8.8250	9.4266	+4.113%	66,478	+31.224%
2026-05-18	8.9300	9.0542	8.7520	9.0542	+1.533%	15,879	+36.622%
2026-05-15	8.9000	9.0760	8.8630	8.9175	-7.312%	45,477	+38.716%
2026-05-14	9.0610	9.6210	9.0040	9.6210	+3.955%	85,743	+28.573%
2026-05-13	8.9070	9.2690	8.8260	9.2550	+6.663%	81,508	+33.657%
2026-05-12	8.8000	9.0090	8.5890	8.6769	-1.661%	59,431	+42.562%
2026-05-11	8.7330	8.8380	8.7330	8.8235	-0.594%	16,762	+40.194%
2026-05-08	8.8630	9.1290	8.8630	8.8762	-0.341%	16,976	+39.361%
2026-05-07	9.0810	9.4960	8.7945	8.9066	-9.968%	152,049	+38.886%
2026-05-06	9.4450	9.9455	9.2700	9.8927	+13.658%	103,361	+25.042%
2026-05-05	8.7920	8.8280	8.5450	8.7039	+2.459%	44,045	+42.120%
2026-05-04	8.8340	8.8390	8.4380	8.4950	-3.499%	63,087	+45.615%
2026-05-01	8.6890	8.9500	8.6890	8.8030	+0.663%	45,975	+40.520%
2026-04-30	8.4970	8.8690	8.3930	8.7450	+3.320%	92,404	+41.452%
2026-04-29	8.4500	8.4640	8.2590	8.4640	+1.840%	23,217	+46.148%
2026-04-28	8.2300	8.4570	8.2300	8.3111	-7.720%	10,515	+48.837%
2026-04-27	9.3880	9.4305	8.9610	9.0064	-7.964%	66,629	+37.347%
2026-04-24	9.2600	9.9090	9.2600	9.7857	+13.800%	134,446	+26.409%
2026-04-23	8.1760	8.6960	8.1760	8.5990	+4.683%	55,819	+43.854%
2026-04-22	7.5550	8.2143	7.5550	8.2143	+11.680%	32,568	+50.591%
2026-04-21	7.3250	7.4070	7.3250	7.3552	+0.464%	23,758	+68.180%
2026-04-20	6.8890	7.3212	6.8870	7.3212	+5.039%	13,706	+68.961%
2026-04-17	6.8930	6.9700	6.8230	6.9700	+2.683%	6,354	+77.475%
2026-04-16	6.6340	6.8420	6.6340	6.7879	+2.052%	15,109	+82.236%
2026-04-15	6.6560	6.6560	6.6260	6.6514	-0.994%	5,055	+85.976%
2026-04-14	6.7190	6.7320	6.7040	6.7182	+1.491%	35,975	+84.127%
2026-04-13	6.2650	6.6200	6.2650	6.6195	+5.738%	26,105	+86.872%
2026-04-10	6.2800	6.3420	6.2603	6.2603	-0.750%	5,816	+97.594%
2026-04-09	6.2210	6.3076	6.2210	6.3076	+0.422%	3,034	+96.113%
2026-04-08	6.3130	6.3130	6.2811	6.2811	+2.415%	3,844	+96.940%
2026-04-07	6.0760	6.1330	5.9860	6.1330	-3.648%	15,515	+101.696%
2026-04-06	6.3700	6.3700	6.3280	6.3652	-0.332%	14,646	+94.338%
2026-04-02	6.4250	6.4250	6.3380	6.3864	-3.047%	10,888	+93.693%
2026-04-01	6.5800	6.6725	6.5800	6.5871	+1.804%	134,901	+87.791%
2026-03-31	6.0880	6.4704	6.0880	6.4704	+9.711%	92,039	+91.178%
2026-03-30	6.1960	6.1960	5.8760	5.8977	-4.063%	43,333	+109.743%
2026-03-27	6.2180	6.2180	6.1290	6.1475	-6.496%	35,663	+101.220%
2026-03-26	6.7870	6.8980	6.5746	6.5746	-1.219%	159,166	+88.148%
2026-03-25	6.5980	6.8590	6.5060	6.6557	+16.505%	119,166	+85.856%
2026-03-24	5.7990	5.8840	5.7128	5.7128	-1.354%	21,243	+116.531%
2026-03-23	5.8070	5.8460	5.7170	5.7912	+2.863%	10,937	+113.600%
2026-03-20	5.8270	5.8270	5.6080	5.6300	+2.685%	22,191	+119.716%
2026-03-19	5.3690	5.4900	5.3570	5.4828	-0.325%	12,099	+125.615%
2026-03-18	5.5350	5.5350	5.4400	5.5007	+1.502%	8,647	+124.880%
2026-03-17	5.3760	5.4270	5.3750	5.4193	+4.420%	31,176	+128.258%
2026-03-16	5.1100	5.1899	5.1100	5.1899	+3.649%	8,046	+138.348%
2026-03-13	5.0450	5.0450	5.0072	5.0072	+1.262%	5,057	+147.044%
2026-03-12	5.0800	5.0800	4.9380	4.9448	-3.539%	4,107	+150.162%
2026-03-11	5.2205	5.2205	5.1262	5.1262	-0.183%	3,141	+141.309%
2026-03-10	5.0783	5.1830	5.0783	5.1356	+2.270%	5,266	+140.868%
2026-03-09	4.8000	5.0216	4.8000	5.0216	+2.563%	1,607	+146.336%
2026-03-06	4.9750	4.9750	4.8961	4.8961	-5.175%	7,278	+152.650%
2026-03-05	5.2630	5.2630	5.1400	5.1633	-2.913%	6,027	+139.575%
2026-03-04	5.2910	5.3182	5.2910	5.3182	+2.155%	1,318	+132.597%
2026-03-03	5.0640	5.2060	5.0640	5.2060	-1.848%	4,007	+137.610%
2026-03-02	5.3260	5.3260	5.2831	5.3040	-1.665%	3,527	+133.220%
2026-02-27	5.4180	5.4180	5.3938	5.3938	-1.591%	1,828	+129.337%
2026-02-26	5.4270	5.4810	5.4270	5.4810	-1.423%	3,298	+125.689%
2026-02-25	5.5360	5.5601	5.5360	5.5601	+2.498%	1,098	+122.478%
2026-02-24	5.2990	5.4246	5.2990	5.4246	+3.474%	1,077	+128.035%
2026-02-23	5.2425	5.2425	5.2425	5.2425	-1.425%	417	+135.956%
2026-02-20	5.4730	5.4730	5.3183	5.3183	-1.171%	7,410	+132.593%
2026-02-19	5.2560	5.3813	5.2520	5.3813	-0.095%	4,740	+129.870%
2026-02-18	5.4640	5.4640	5.3864	5.3864	+0.876%	2,410	+129.652%
2026-02-17	5.2890	5.3396	5.1500	5.3396	+1.877%	2,230	+131.665%
2026-02-13	5.2250	5.2500	5.2230	5.2412	+1.917%	4,960	+136.015%
2026-02-12	5.3195	5.3195	5.1426	5.1426	-2.412%	5,980	+140.540%
2026-02-11	5.3890	5.3890	5.2697	5.2697	-0.500%	2,690	+134.738%
2026-02-10	5.2160	5.4350	5.2160	5.2962	+1.696%	6,600	+133.564%
2026-02-09	5.0230	5.2100	4.9990	5.2079	+0.235%	11,600	+137.524%
2026-02-06	4.9430	5.1957	4.9430	5.1957	+10.858%	10,280	+138.081%
2026-02-05	4.2850	4.7670	4.2850	4.6868	+6.214%	13,260	+163.933%
2026-02-04	4.4320	4.4900	4.3550	4.4126	+0.797%	13,820	+180.334%
2026-02-03	4.5730	4.5730	4.3190	4.3777	-2.301%	6,540	+182.568%
2026-02-02	4.4360	4.5330	4.4360	4.4808	+1.543%	28,540	+176.067%
2026-01-30	4.4800	4.4800	4.4127	4.4127	-1.920%	4,280	+180.327%
2026-01-29	4.3800	4.4991	4.3490	4.4991	-1.500%	6,570	+174.944%
2026-01-28	4.6390	4.6390	4.5510	4.5676	-3.787%	3,870	+170.821%
2026-01-27	4.7810	4.8580	4.7474	4.7474	-1.246%	28,170	+160.564%
2026-01-26	4.8320	4.8320	4.7960	4.8073	-1.377%	4,310	+157.317%
2026-01-23	5.0650	5.0650	4.8744	4.8744	-3.639%	6,650	+153.775%
2026-01-22	5.1290	5.1370	5.0585	5.0585	+3.997%	30,810	+144.539%
2026-01-21	4.7310	4.9647	4.7310	4.8641	+6.196%	20,840	+154.312%
2026-01-20	4.4660	4.7070	4.4660	4.5803	+0.919%	6,650	+170.070%
2026-01-16	4.5430	4.5430	4.5386	4.5386	+0.697%	1,270	+172.551%
2026-01-15	4.6150	4.6310	4.5072	4.5072	+0.497%	6,210	+174.450%
2026-01-14	4.4830	4.4849	4.3880	4.4849	-2.557%	2,970	+175.814%
2026-01-13	4.6340	4.7300	4.5570	4.6026	-2.833%	15,870	+168.761%
2026-01-12	4.7000	4.7368	4.7000	4.7368	-1.173%	15,680	+161.147%
2026-01-09	4.7650	4.7930	4.7600	4.7930	-0.764%	6,600	+158.085%
2026-01-08	4.7950	4.8299	4.7400	4.8299	-1.971%	4,310	+156.113%
2026-01-07	4.9360	4.9550	4.9200	4.9270	+0.297%	4,740	+151.066%
2026-01-06	4.9340	4.9390	4.9124	4.9124	-0.053%	14,840	+151.812%
2026-01-05	5.0670	5.0670	4.9150	4.9150	+0.503%	3,170	+151.679%
2026-01-02	4.9480	4.9480	4.8904	4.8904	+5.080%	11,820	+152.945%
2025-12-31	4.7310	4.7310	4.6490	4.6540	-1.469%	40,530	+165.793%
2025-12-30	4.7550	4.7550	4.7234	4.7234	+0.706%	1,510	+161.888%
2025-12-29	4.6880	4.6950	4.6830	4.6903	+0.115%	4,180	+163.736%
2025-12-26	4.7460	4.7460	4.6849	4.6849	-1.215%	10,100	+164.040%
2025-12-24	4.7430	4.7430	4.7425	4.7425	-0.472%	2,310	+160.833%
2025-12-23	4.7830	4.7830	4.7250	4.7650	-1.417%	21,460	+159.601%
2025-12-22	4.8475	4.8475	4.8335	4.8335	-1.208%	9,180	+155.922%
2025-12-19	4.8926	4.8926	4.8926	4.8926	+0.271%	10	+152.831%
2025-12-18	4.9460	4.9460	4.8794	4.8794	-0.745%	2,090	+153.515%
2025-12-17	5.1360	5.1400	4.9160	4.9160	-4.959%	2,100	+151.627%
2025-12-16	5.2300	5.2300	5.1520	5.1725	-5.113%	2,020	+139.149%
2025-12-15	5.5350	5.5425	5.4512	5.4512	-4.900%	8,500	+126.923%
2025-12-12	5.9140	5.9140	5.7280	5.7321	-3.446%	5,340	+115.802%
2025-12-11	6.0310	6.0310	5.8050	5.9367	-3.778%	14,930	+108.365%
2025-12-10	6.1710	6.1710	6.1550	6.1698	-0.917%	4,360	+100.493%
2025-12-09	6.1550	6.2269	6.1250	6.2269	+1.790%	9,620	+98.654%
2025-12-08	6.2680	6.2680	6.0892	6.1174	-1.123%	16,450	+102.210%
2025-12-05	6.1880	6.2150	6.1850	6.1869	+0.770%	5,010	+99.939%
2025-12-04	6.1220	6.1396	6.1220	6.1396	+0.934%	2,250	+101.479%
2025-12-03	6.0830	6.0900	6.0828	6.0828	+0.871%	2,480	+103.360%
2025-12-02	6.0310	6.1150	6.0303	6.0303	+1.090%	3,250	+105.131%
2025-12-01	5.9230	6.0220	5.9230	5.9653	+0.084%	9,880	+107.366%
2025-11-28	5.8920	5.9603	5.8920	5.9603	+1.582%	1,360	+107.540%
2025-11-26	5.9240	5.9240	5.8675	5.8675	+0.431%	2,690	+110.822%
2025-11-25	5.7310	5.8423	5.6800	5.8423	-2.808%	5,280	+111.732%
2025-11-24	5.9780	6.0300	5.9780	6.0111	+2.242%	3,450	+105.786%
2025-11-21	5.8950	5.8950	5.8793	5.8793	-0.771%	2,210	+110.399%
2025-11-20	6.3430	6.3430	5.9250	5.9250	-3.314%	4,130	+108.776%
2025-11-19	6.1190	6.1281	6.1190	6.1281	+1.261%	2,430	+101.857%
2025-11-18	5.9970	6.0518	5.9970	6.0518	-2.568%	3,700	+104.402%
2025-11-17	6.2113	6.2113	6.2113	6.2113	+0.286%	3,240	+99.153%
2025-11-14	6.1450	6.2500	6.1450	6.1936	-0.209%	4,290	+99.722%
2025-11-13	6.2066	6.2066	6.2066	6.2066	-5.892%	660	+99.304%
2025-11-12	6.7130	6.7270	6.5499	6.5952	-0.206%	13,220	+87.561%
2025-11-11	6.5030	6.6088	6.5030	6.6088	-2.987%	3,840	+87.175%
2025-11-10	6.8550	6.8550	6.8123	6.8123	+1.446%	3,320	+81.583%
2025-11-07	6.8080	6.8080	6.5110	6.7152	-3.908%	7,470	+84.209%
2025-11-06	7.0810	7.0810	6.9154	6.9883	-1.716%	5,080	+77.010%
2025-11-05	7.0720	7.1103	7.0350	7.1103	-0.582%	3,790	+73.973%
2025-11-04	7.2612	7.2612	7.1519	7.1519	-3.508%	3,000	+72.961%
2025-11-03	7.5080	7.5080	7.4119	7.4119	-0.771%	3,380	+66.894%
2025-10-31	7.4380	7.5150	7.4380	7.4695	+2.431%	7,300	+65.607%
2025-10-30	7.3920	7.3920	7.2922	7.2922	-2.444%	7,440	+69.633%
2025-10-29	7.6360	7.6360	7.4749	7.4749	-0.816%	3,990	+65.487%
2025-10-28	7.6820	7.6820	7.5364	7.5364	-2.460%	2,100	+64.137%
2025-10-27	7.6030	7.7970	7.5900	7.7265	+4.201%	11,110	+60.098%
2025-10-24	7.4310	7.4310	7.4150	7.4150	+2.508%	5,560	+66.824%
2025-10-23	7.2780	7.2780	7.2336	7.2336	+0.784%	3,490	+71.008%
2025-10-22	7.2980	7.2980	7.0620	7.1773	-2.287%	3,450	+72.349%
2025-10-21	7.2620	7.3780	7.2620	7.3453	-0.649%	10,090	+68.407%
2025-10-20	7.4050	7.4050	7.3933	7.3933	+3.577%	1,700	+67.314%
2025-10-17	7.2470	7.2470	7.1380	7.1380	-3.070%	4,080	+73.298%
2025-10-16	7.4370	7.5190	7.3160	7.3641	+0.230%	11,860	+67.977%
2025-10-15	7.3630	7.4770	7.2750	7.3472	+0.765%	15,410	+68.363%
2025-10-14	7.5200	7.6990	7.2914	7.2914	-2.054%	11,170	+69.652%
2025-10-13	6.9880	7.4443	6.9880	7.4443	+10.628%	2,890	+66.167%
2025-10-10	7.3700	7.3700	6.6736	6.7291	-9.028%	5,400	+83.828%
2025-10-09	7.1750	7.3969	7.1750	7.3969	+2.537%	9,450	+67.232%
2025-10-08	6.9460	7.2620	6.9460	7.2139	+4.458%	3,240	+71.475%
2025-10-07	6.8140	6.9200	6.8140	6.9060	+2.748%	6,360	+79.120%
2025-10-06	6.7213	6.7213	6.7213	6.7213	+2.306%	2,610	+84.042%
2025-10-03	6.6000	6.6000	6.5370	6.5698	+0.065%	4,090	+88.286%
2025-10-02	6.4990	6.5655	6.4990	6.5655	+1.415%	6,220	+88.409%
2025-10-01	6.2150	6.4739	6.2150	6.4739	+5.975%	4,380	+91.075%
2025-09-30	6.0560	6.1089	6.0380	6.1089	+0.965%	5,840	+102.491%
2025-09-29	6.1270	6.1270	6.0505	6.0505	-0.012%	2,110	+104.446%
2025-09-26	6.0510	6.0512	6.0510	6.0512	-1.274%	1,610	+104.422%
2025-09-25	6.1250	6.1293	6.0212	6.1293	-1.605%	11,420	+101.817%
2025-09-24	6.2140	6.2293	6.2140	6.2293	+2.768%	3,600	+98.578%
2025-09-23	6.1980	6.1980	6.0615	6.0615	-2.475%	2,050	+104.075%
2025-09-22	6.1200	6.2370	6.1200	6.2153	+0.633%	18,680	+99.025%
2025-09-19	6.1840	6.1840	6.1762	6.1762	-1.784%	10,080	+100.285%
2025-09-18	6.1870	6.3560	6.1870	6.2884	-3.737%	7,440	+96.711%
2025-09-17	6.4790	6.5325	6.4510	6.5325	-0.261%	2,220	+89.361%
2025-09-16	6.5250	6.5496	6.5250	6.5496	-0.002%	2,900	+88.866%
2025-09-15	6.5230	6.5497	6.5210	6.5497	+1.494%	4,370	+88.864%
2025-09-12	6.6310	6.6310	6.4450	6.4533	-2.474%	3,780	+91.685%
2025-09-11	6.6649	6.6649	6.6170	6.6170	+0.145%	3,640	+86.943%
2025-09-10	6.4650	6.6090	6.4650	6.6074	+9.215%	5,890	+87.214%
2025-09-09	6.0260	6.0630	6.0260	6.0499	+1.561%	3,200	+104.466%
2025-09-08	6.0250	6.0250	5.9569	5.9569	+0.315%	3,130	+107.658%
2025-09-05	5.9100	5.9382	5.8950	5.9382	+1.414%	2,100	+108.312%
2025-09-04	5.7100	5.8554	5.7100	5.8554	+2.887%	5,160	+111.258%
2025-09-03	5.7680	5.7680	5.6911	5.6911	-0.961%	2,150	+117.357%
2025-09-02	5.8000	5.8000	5.7463	5.7463	-3.251%	1,980	+115.269%
2025-08-29	6.0020	6.0020	5.9394	5.9394	-2.848%	2,610	+108.270%
2025-08-28	6.0890	6.1230	6.0890	6.1135	+0.973%	4,330	+102.339%
2025-08-27	6.0260	6.0560	6.0260	6.0546	+0.330%	2,490	+104.307%
2025-08-26	6.0690	6.0690	6.0347	6.0347	+1.505%	2,060	+104.981%
2025-08-25	5.9160	5.9452	5.8900	5.9452	+0.412%	2,550	+108.067%
2025-08-22	5.9260	5.9750	5.9208	5.9208	+2.752%	6,360	+108.924%
2025-08-21	5.6910	5.7622	5.6910	5.7622	+1.809%	5,100	+114.675%
2025-08-20	5.5310	5.6598	5.5310	5.6598	-1.707%	4,400	+118.559%
2025-08-19	6.0730	6.0730	5.7581	5.7581	-4.837%	3,370	+114.828%
2025-08-18	5.9720	6.0508	5.9470	6.0508	+1.855%	15,650	+104.436%
2025-08-15	6.0190	6.0190	5.9070	5.9406	-1.258%	13,360	+108.228%
2025-08-14	5.9810	6.0163	5.9600	6.0163	-0.518%	11,160	+105.608%
2025-08-13	6.1030	6.1540	6.0476	6.0476	-1.007%	10,460	+104.544%
2025-08-12	6.0950	6.1110	6.0750	6.1091	+0.361%	4,150	+102.485%
2025-08-11	6.0820	6.2680	6.0820	6.0871	+2.035%	8,230	+103.217%
2025-08-08	5.9770	5.9770	5.9590	5.9657	+2.030%	2,060	+107.352%
2025-08-07	5.9890	5.9890	5.8470	5.8470	-1.071%	4,440	+111.561%
2025-08-06	5.9720	5.9810	5.8920	5.9103	-1.339%	5,270	+109.296%
2025-08-05	6.0830	6.0830	5.9700	5.9905	-1.827%	10,460	+106.494%
2025-08-04	6.0980	6.1020	6.0980	6.1020	+1.355%	3,340	+102.720%
2025-08-01	5.9623	6.0787	5.9540	6.0204	-2.845%	4,560	+105.468%
2025-07-31	6.1820	6.3770	6.1150	6.1967	-12.856%	14,130	+99.622%
2025-07-30	7.0260	7.1109	7.0260	7.1109	+0.741%	2,590	+73.958%
2025-07-29	7.0130	7.1100	7.0130	7.0586	-0.506%	2,380	+75.247%
2025-07-28	7.0200	7.0945	7.0200	7.0945	+1.318%	4,240	+74.360%
2025-07-25	6.9430	7.0500	6.9260	7.0022	+2.374%	8,250	+76.659%
2025-07-24	6.7640	6.8730	6.7640	6.8398	+1.145%	3,600	+80.853%
2025-07-23	6.7050	6.7624	6.6730	6.7624	+1.344%	10,280	+82.923%
2025-07-22	6.9180	6.9180	6.6000	6.6727	-3.650%	6,280	+85.382%
2025-07-21	6.8660	6.9820	6.8226	6.9255	+2.638%	18,840	+78.615%
2025-07-18	6.7620	6.8640	6.7475	6.7475	-0.141%	6,160	+83.327%
2025-07-17	6.6450	6.7570	6.6450	6.7570	+2.107%	5,170	+83.069%
2025-07-16	6.4050	6.6500	6.3660	6.6176	+3.951%	9,260	+86.926%
2025-07-15	6.3560	6.3661	6.3560	6.3661	+2.313%	1,080	+94.310%
2025-07-14	6.0960	6.2222	6.0900	6.2222	-0.539%	3,630	+98.804%
2025-07-11	6.4080	6.4080	6.2559	6.2559	-0.983%	1,470	+97.733%
2025-07-10	6.2350	6.3180	6.2350	6.3180	+0.445%	2,630	+95.790%
2025-07-09	6.4450	6.4450	6.2900	6.2900	-0.016%	2,300	+96.661%
2025-07-08	6.3680	6.3680	6.2910	6.2910	+0.833%	1,050	+96.630%
2025-07-07	6.4440	6.4440	6.2180	6.2390	-4.941%	7,550	+98.269%
2025-07-03	6.6160	6.6160	6.5633	6.5633	+0.318%	1,010	+88.472%
2025-07-02	6.4830	6.5425	6.4830	6.5425	-0.600%	3,140	+89.071%
2025-07-01	6.5820	6.5820	6.5820	6.5820	-3.410%	30	+87.937%
2025-06-30	6.9780	6.9780	6.8144	6.8144	-2.230%	2,210	+81.527%
2025-06-27	6.7950	6.9698	6.7810	6.9698	+4.748%	18,600	+77.480%
2025-06-26	6.6870	6.7320	6.6539	6.6539	+0.181%	2,130	+85.906%
2025-06-25	6.7430	6.7430	6.6419	6.6419	+0.210%	6,780	+86.242%
2025-06-24	6.4410	6.6450	6.4410	6.6280	+3.957%	26,050	+86.632%
2025-06-23	6.3757	6.3757	6.3757	6.3757	+2.365%	1,440	+94.018%
2025-06-20	6.2990	6.2990	6.2284	6.2284	-1.105%	2,150	+98.606%
2025-06-18	6.2550	6.3010	6.1630	6.2980	+1.104%	29,020	+96.412%
2025-06-17	6.3400	6.3400	6.2160	6.2292	+3.134%	8,170	+98.581%
2025-06-16	5.8800	6.0399	5.8800	6.0399	+4.716%	1,110	+104.805%
2025-06-13	5.7900	5.7900	5.7679	5.7679	-1.906%	1,050	+114.463%
2025-06-12	5.9210	5.9210	5.8790	5.8800	-1.843%	9,330	+110.374%
2025-06-11	6.1000	6.1000	5.9904	5.9904	-0.361%	6,010	+106.497%
2025-06-10	5.8400	6.0121	5.8400	6.0121	+1.760%	24,030	+105.752%
2025-06-09	5.8630	6.0120	5.8630	5.9081	+3.818%	3,000	+109.374%
2025-06-06	5.7570	5.7570	5.6908	5.6908	+3.184%	2,030	+117.368%
2025-06-05	5.6690	5.6870	5.5152	5.5152	-0.752%	7,090	+124.289%
2025-06-04	5.5390	5.5570	5.5300	5.5570	+0.800%	15,060	+122.602%
2025-06-03	5.4630	5.5129	5.4630	5.5129	+2.625%	1,050	+124.383%
2025-06-02	5.4250	5.4250	5.3719	5.3719	+0.406%	1,060	+130.272%
2025-05-30	5.4030	5.4030	5.3010	5.3502	-2.337%	3,060	+131.206%
2025-05-29	5.8200	5.8200	5.4782	5.4782	-5.808%	3,380	+125.804%
2025-05-28	5.8040	5.8160	5.8040	5.8160	+1.535%	2,010	+112.689%
2025-05-27	5.5590	5.8000	5.5590	5.7281	+5.484%	2,400	+115.953%
2025-05-23	5.4000	5.4303	5.4000	5.4303	-2.456%	1,030	+127.796%
2025-05-22	5.5870	5.5870	5.5670	5.5670	-1.640%	1,030	+122.202%
2025-05-20	5.6790	5.6790	5.6598	5.6598	-0.858%	1,010	+118.559%
2025-05-19	5.6850	5.7088	5.6850	5.7088	-3.401%	5,370	+116.683%
2025-05-16	5.8990	5.9098	5.8990	5.9098	+2.322%	1,310	+109.313%
2025-05-15	5.7570	5.8520	5.7120	5.7757	-0.777%	9,830	+114.173%
2025-05-14	5.6990	5.8209	5.6990	5.8209	+5.883%	1,130	+112.510%
2025-05-13	5.5150	5.5570	5.4880	5.4975	+0.624%	3,450	+125.011%
2025-05-12	5.3390	5.4634	5.3390	5.4634	+8.388%	3,800	+126.416%
2025-05-09	5.0800	5.0800	5.0406	5.0406	-1.107%	3,140	+145.407%
2025-05-08	5.0110	5.0970	4.9920	5.0970	-5.080%	3,130	+142.692%
2025-05-07	5.2870	5.3698	5.2380	5.3698	+1.092%	3,020	+130.362%
2025-05-06	5.3340	5.3340	5.3118	5.3118	-0.107%	1,040	+132.878%
2025-05-05	5.2590	5.3175	5.2590	5.3175	-1.134%	1,070	+132.628%
2025-05-02	5.1990	5.3910	5.1990	5.3785	+6.408%	7,560	+129.990%
2025-05-01	5.0820	5.1210	5.0546	5.0546	+2.105%	6,110	+144.728%
2025-04-30	4.7810	4.9510	4.7740	4.9504	+2.325%	3,010	+149.879%
2025-04-29	4.8350	4.8379	4.8350	4.8379	+0.095%	2,070	+155.689%
2025-04-28	4.9140	4.9140	4.8333	4.8333	-1.758%	4,920	+155.933%
2025-04-25	4.8660	4.9198	4.8400	4.9198	+1.253%	3,050	+151.433%
2025-04-24	4.7870	4.8589	4.7870	4.8589	+5.575%	2,020	+154.584%
2025-04-23	4.7110	4.7400	4.6023	4.6023	+5.478%	10,040	+168.779%
2025-04-22	4.3340	4.4030	4.3240	4.3633	+3.928%	6,100	+183.501%
2025-04-21	4.3100	4.3100	4.1560	4.1984	-4.632%	4,150	+194.636%
2025-04-17	4.4115	4.4230	4.4023	4.4023	-0.594%	6,980	+180.989%
2025-04-16	4.4286	4.4286	4.4286	4.4286	-2.625%	1,010	+179.321%
2025-04-15	4.6190	4.6190	4.5480	4.5480	-1.546%	2,080	+171.988%
2025-04-14	4.6850	4.6850	4.6194	4.6194	+0.348%	1,180	+167.784%
2025-04-11	4.4320	4.6034	4.4320	4.6034	+2.640%	3,020	+168.714%
2025-04-10	4.4850	4.4850	4.4850	4.4850	-6.660%	1,760	+175.808%
2025-04-09	4.0480	4.8310	4.0480	4.8050	+23.268%	7,110	+157.440%

.dark-mode .mJhsW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJhsW0{ color: #333333; background-color: white; border: 2px solid #333333; }ARMHArm Holdings PLC ADRhedgedstock NYSE ETF

ARMH
Arm Holdings PLC ADRhedged
stock NYSE ETF