Skip to main content
STKd 150% MSTR & 150% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
8.36
-0.49 (-5.50%)
At close: Dec 5, 2025, 4:00 PM EST
8.53
+0.17 (2.00%)
After-hours: Dec 5, 2025, 6:39 PM EST

APED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.718.718.158.368.36-5.52%5,235
Dec 4, 20259.059.058.678.858.85-2.33%603
Dec 3, 20258.459.068.459.069.066.56%3,051
Dec 2, 20258.188.788.188.518.519.14%4,687
Dec 1, 20257.947.947.187.797.79-7.86%6,857
Nov 28, 20258.759.118.378.468.463.77%6,300
Nov 26, 20257.848.397.798.158.156.27%8,236
Nov 25, 20257.627.677.367.677.67-4.90%4,028
Nov 24, 20257.368.077.278.078.0611.64%10,267
Nov 21, 20257.757.756.847.227.22-3.11%27,371
Nov 20, 20258.548.547.467.467.46-12.32%1,646
Nov 19, 20258.618.618.508.508.50-15.17%1,423
Nov 18, 20259.2910.299.2910.0310.038.74%15,891
Nov 17, 20259.8110.129.009.229.22-9.32%4,050
Nov 14, 202510.0110.889.9410.1710.17-4.08%7,169
Nov 13, 202512.3912.3910.6010.6010.60-14.30%5,771
Nov 12, 202512.3712.3712.3712.3712.37-3.46%678
Nov 11, 202513.3913.5112.8012.8112.81-8.18%1,893
Nov 10, 202514.0214.1613.9213.9513.952.49%1,489
Nov 7, 202512.3013.6111.5013.6113.612.55%15,979
Nov 6, 202514.2914.2912.9913.2813.28-11.44%3,389
Nov 5, 202514.3814.9914.3214.9914.997.56%18,306
Nov 4, 202515.4415.4413.9113.9413.94-13.81%3,199
Nov 3, 202516.7616.7616.0916.1716.17-6.31%7,098
Oct 31, 202516.9117.6016.9117.2617.2610.80%1,166
Oct 30, 202516.8917.1515.5815.5815.58-13.38%1,160
Oct 29, 202518.9418.9417.9817.9817.98-5.08%3,431
Oct 28, 202520.2220.2218.9418.9418.94-5.33%2,680
Oct 27, 202519.9120.0719.8820.0120.014.85%17,541
Oct 24, 202518.5119.0918.5119.0919.099.78%5,586
Oct 23, 202516.9217.4216.9217.3917.392.52%1,113
Oct 22, 202518.0618.1316.5216.9616.96-12.50%1,477
Oct 21, 202519.1319.3818.8519.3819.380.17%360
Oct 20, 202520.1020.1519.3519.3519.354.86%2,180
Oct 17, 202517.3418.4517.3218.4518.453.45%5,377
Oct 16, 202519.2819.2817.8417.8417.84-6.17%2,703
Oct 15, 202520.1320.1319.0119.0119.01-3.23%638
Oct 14, 202519.6720.8819.6419.6419.64-8.78%3,450
Oct 13, 202521.0621.5320.1921.5321.533.18%2,690
Oct 10, 202524.2424.3020.8720.8720.87-12.60%4,944
Oct 9, 202524.3524.3523.8823.8823.88-3.36%1,540
Oct 8, 202524.4824.7124.4824.7124.713.55%1,158
Oct 7, 202526.1726.1723.4823.8623.86-11.18%2,943
Oct 6, 202527.0727.3026.4426.8726.873.86%10,320
Oct 3, 202525.0025.9725.0025.8725.871.66%4,382
Oct 2, 202524.9025.7024.0825.4525.4511.47%2,297
Oct 1, 202522.4623.2622.4622.8322.837.45%7,353
Sep 30, 202520.8721.2520.8721.2521.25-0.26%807
Sep 29, 202520.3121.3020.2221.3021.3012.43%1,473
Sep 26, 202518.1518.9718.1518.9518.954.14%6,592
Sep 25, 202519.2619.2617.9318.2018.20-11.56%2,494
Sep 24, 202521.1621.5920.5720.5720.57-0.93%6,629
Sep 23, 202522.1622.1620.7720.7720.77-6.04%1,426
Sep 22, 202522.4322.4321.9722.1022.10-5.66%1,706
Sep 19, 202523.4924.0822.7723.4323.43-1.65%2,690
Sep 18, 202523.5024.8723.5023.8223.8213.01%3,915
Sep 17, 202521.5021.5020.6021.0821.08-3.87%1,307
Sep 16, 202521.3221.9321.3121.9321.932.54%902
Sep 15, 202520.9421.3820.9221.3821.38-0.09%4,322
Sep 12, 202521.4821.6521.1621.4021.401.16%2,447
Sep 11, 202520.8321.2820.7421.1621.162.50%1,356
Sep 10, 202522.0822.0820.6020.6420.64-1.77%2,608
Sep 9, 202520.5621.0120.3321.0121.014.95%402
Sep 8, 202519.6820.2219.6820.0220.02-0.75%4,139
Sep 5, 202519.2220.1718.9020.1720.17-0.19%2,055
Sep 4, 202519.9920.2119.6320.2120.210.53%8,134
Sep 3, 202521.0921.0920.1020.1020.10-3.75%1,510
Sep 2, 202520.9021.5420.6620.8920.891.52%6,936
Aug 29, 202520.5221.0820.4620.5820.58-2.93%2,274
Aug 28, 202521.4221.5221.1321.2021.20-1.17%5,268
Aug 27, 202521.8022.0821.4121.4521.45-2.51%5,150
Aug 26, 202521.1322.0021.0422.0022.003.18%2,867
Aug 25, 202521.8422.2821.3221.3221.32-8.61%1,725
Aug 22, 202520.5623.4120.5623.3323.3312.33%8,669
Aug 21, 202521.3021.3020.7720.7720.77-3.36%507
Aug 20, 202521.3221.4919.7921.4921.493.05%7,757
Aug 19, 202521.8022.1020.8020.8620.86-13.36%9,549
Aug 18, 202523.3224.2723.1024.0724.070.04%2,910
Aug 15, 202525.0125.0123.5824.0624.06-4.15%1,900
Aug 14, 202525.1325.5724.0925.1025.10-5.05%13,811
Aug 13, 202527.8127.9025.8526.4426.440.23%3,348
Aug 12, 202525.8526.7325.8226.3826.38-0.67%2,643
Aug 11, 202527.1428.2726.5526.5526.554.12%9,913
Aug 8, 202525.9026.0224.5525.5025.50-2.03%5,160
Aug 7, 202525.6926.0325.4626.0326.037.21%2,630
Aug 6, 202523.3524.2823.1424.2824.283.82%3,403
Aug 5, 202525.1425.1423.3923.3923.39-9.85%4,751
Aug 4, 202524.6826.0324.6825.9425.947.14%4,687
Aug 1, 202528.0028.0024.1624.2124.21-25.79%10,395
Jul 31, 202532.5933.6232.5932.6332.631.87%2,127
Jul 30, 202532.8533.2131.6932.0332.031.53%8,102
Jul 29, 202533.7933.7930.7831.5531.55-4.52%3,811
Jul 28, 202535.2935.2933.0433.0433.04-3.82%8,049
Jul 25, 202534.4534.8633.8534.3534.35-3.68%3,777
Jul 24, 202534.8336.7834.7535.6635.660.45%14,340
Jul 23, 202535.4135.8034.3935.5135.50-5.37%7,061
Jul 22, 202536.3837.7735.6837.5237.52-2.16%9,653
Jul 21, 202540.0240.9438.3538.3538.35-0.82%7,653
Jul 18, 202541.5843.3036.5438.6638.66-4.38%13,024
Jul 17, 202541.1041.1040.0540.4340.432.21%2,550