Tradr 2X Long APLD Daily ETF (APLX)
BATS: APLX · Real-Time Price · USD
50.82
-2.20 (-4.15%)
Mar 5, 2026, 4:00 PM EST - Market closed
APLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.50 | 54.00 | 45.25 | 50.87 | 50.87 | -4.06% | 55,938 |
| Mar 4, 2026 | 48.03 | 53.83 | 47.70 | 53.02 | 53.02 | 18.75% | 541,203 |
| Mar 3, 2026 | 45.00 | 47.27 | 41.39 | 44.65 | 44.65 | -12.61% | 420,772 |
| Mar 2, 2026 | 45.00 | 51.91 | 44.10 | 51.09 | 51.09 | 4.48% | 523,219 |
| Feb 27, 2026 | 49.78 | 50.40 | 44.30 | 48.90 | 48.90 | -9.75% | 573,299 |
| Feb 26, 2026 | 55.45 | 57.02 | 52.66 | 54.18 | 54.18 | -2.85% | 499,853 |
| Feb 25, 2026 | 65.56 | 66.00 | 54.74 | 55.77 | 55.77 | -10.03% | 469,613 |
| Feb 24, 2026 | 58.00 | 64.50 | 55.32 | 61.99 | 61.99 | 4.15% | 333,302 |
| Feb 23, 2026 | 53.22 | 59.82 | 53.22 | 59.52 | 59.52 | 6.27% | 315,891 |
| Feb 20, 2026 | 63.91 | 65.30 | 53.33 | 56.01 | 56.01 | -15.60% | 641,980 |
| Feb 19, 2026 | 65.56 | 67.31 | 62.60 | 66.36 | 66.36 | -2.46% | 306,942 |
| Feb 18, 2026 | 64.78 | 74.86 | 61.00 | 68.04 | 68.04 | -10.34% | 570,787 |
| Feb 17, 2026 | 78.84 | 80.95 | 70.11 | 75.88 | 75.88 | -9.29% | 540,992 |
| Feb 13, 2026 | 86.49 | 94.50 | 75.49 | 83.65 | 83.65 | -5.47% | 750,920 |
| Feb 12, 2026 | 92.39 | 93.41 | 80.64 | 88.49 | 88.49 | -2.36% | 355,822 |
| Feb 11, 2026 | 99.83 | 104.31 | 83.22 | 90.63 | 90.63 | -4.66% | 809,196 |
| Feb 10, 2026 | 96.06 | 107.74 | 94.36 | 95.06 | 95.06 | -3.73% | 508,288 |
| Feb 9, 2026 | 78.78 | 104.26 | 78.78 | 98.74 | 98.74 | 18.64% | 627,872 |
| Feb 6, 2026 | 62.10 | 83.92 | 60.55 | 83.23 | 83.23 | 50.10% | 1,204,394 |
| Feb 5, 2026 | 64.13 | 71.74 | 54.26 | 55.45 | 55.45 | -23.61% | 585,863 |
| Feb 4, 2026 | 98.69 | 99.13 | 62.66 | 72.59 | 72.59 | -27.68% | 995,251 |
| Feb 3, 2026 | 94.41 | 100.83 | 87.56 | 100.37 | 100.37 | 10.19% | 595,284 |
| Feb 2, 2026 | 83.72 | 97.63 | 79.76 | 91.09 | 91.09 | 4.58% | 541,714 |
| Jan 30, 2026 | 105.30 | 109.79 | 84.20 | 87.10 | 87.10 | -21.55% | 517,520 |
| Jan 29, 2026 | 122.00 | 122.00 | 104.44 | 111.03 | 111.03 | -10.28% | 453,703 |
| Jan 28, 2026 | 135.75 | 136.79 | 115.68 | 123.75 | 123.75 | -5.79% | 598,621 |
| Jan 27, 2026 | 106.81 | 135.15 | 104.00 | 131.35 | 131.35 | 28.18% | 782,938 |
| Jan 26, 2026 | 116.09 | 134.01 | 99.56 | 102.47 | 102.47 | -7.92% | 749,066 |
| Jan 23, 2026 | 92.28 | 118.17 | 86.75 | 111.28 | 111.28 | 17.42% | 889,160 |
| Jan 22, 2026 | 99.30 | 102.76 | 90.31 | 94.77 | 94.77 | -2.29% | 434,664 |
| Jan 21, 2026 | 104.72 | 113.00 | 81.92 | 96.99 | 96.99 | -1.98% | 700,902 |
| Jan 20, 2026 | 98.80 | 109.99 | 88.35 | 98.95 | 98.95 | -10.98% | 517,141 |
| Jan 16, 2026 | 99.01 | 111.18 | 94.67 | 111.15 | 111.15 | 12.83% | 388,938 |
| Jan 15, 2026 | 109.64 | 109.64 | 98.01 | 98.51 | 98.51 | -4.96% | 275,947 |
| Jan 14, 2026 | 102.71 | 104.00 | 95.98 | 103.65 | 103.65 | -3.45% | 254,239 |
| Jan 13, 2026 | 119.09 | 121.00 | 105.53 | 107.35 | 107.35 | -7.96% | 423,015 |
| Jan 12, 2026 | 107.53 | 124.30 | 104.00 | 116.63 | 116.63 | 2.64% | 586,013 |
| Jan 9, 2026 | 89.01 | 116.87 | 83.24 | 113.63 | 113.63 | 35.44% | 921,075 |
| Jan 8, 2026 | 81.99 | 101.00 | 79.90 | 83.90 | 83.90 | 14.84% | 1,415,478 |
| Jan 7, 2026 | 79.63 | 81.60 | 72.00 | 73.06 | 73.06 | -3.70% | 657,800 |
| Jan 6, 2026 | 74.46 | 77.47 | 68.93 | 75.87 | 75.87 | 0.30% | 528,774 |
| Jan 5, 2026 | 70.66 | 77.68 | 68.05 | 75.64 | 75.64 | 14.64% | 568,816 |
| Jan 2, 2026 | 54.00 | 67.08 | 51.52 | 65.98 | 65.98 | 29.73% | 669,891 |
| Dec 31, 2025 | 49.92 | 56.73 | 49.92 | 50.86 | 50.86 | 3.61% | 342,075 |
| Dec 30, 2025 | 56.72 | 58.59 | 49.09 | 49.09 | 49.09 | -6.01% | 362,526 |
| Dec 29, 2025 | 47.05 | 52.94 | 46.81 | 52.23 | 52.23 | 6.26% | 216,126 |
| Dec 26, 2025 | 57.26 | 57.26 | 48.96 | 49.16 | 49.16 | -13.78% | 281,577 |
| Dec 24, 2025 | 58.14 | 60.35 | 56.05 | 57.01 | 57.01 | -2.31% | 111,017 |
| Dec 23, 2025 | 62.58 | 65.75 | 57.63 | 58.36 | 58.36 | -12.24% | 289,431 |
| Dec 22, 2025 | 74.24 | 74.50 | 66.34 | 66.50 | 66.50 | -0.89% | 413,124 |
| Dec 19, 2025 | 52.65 | 67.10 | 52.42 | 67.10 | 67.10 | 33.11% | 717,656 |
| Dec 18, 2025 | 47.05 | 53.87 | 47.05 | 50.41 | 50.41 | 17.45% | 575,850 |
| Dec 17, 2025 | 53.85 | 55.76 | 42.58 | 42.92 | 42.92 | -18.67% | 499,133 |
| Dec 16, 2025 | 48.64 | 52.88 | 44.30 | 52.77 | 52.77 | 10.77% | 381,491 |
| Dec 15, 2025 | 74.50 | 74.50 | 47.24 | 47.64 | 47.64 | -35.06% | 475,121 |
| Dec 12, 2025 | 87.63 | 95.99 | 73.34 | 73.36 | 73.36 | -18.99% | 208,936 |
| Dec 11, 2025 | 88.79 | 90.56 | 79.93 | 90.56 | 90.56 | 0.62% | 131,280 |
| Dec 10, 2025 | 100.96 | 101.26 | 90.00 | 90.00 | 90.00 | -12.47% | 213,355 |
| Dec 9, 2025 | 97.33 | 115.94 | 97.33 | 102.82 | 102.82 | 4.12% | 250,588 |
| Dec 8, 2025 | 96.39 | 100.36 | 89.05 | 98.75 | 98.75 | 4.85% | 199,579 |
| Dec 5, 2025 | 98.18 | 98.20 | 84.12 | 94.18 | 94.18 | 1.11% | 200,807 |
| Dec 4, 2025 | 84.00 | 96.57 | 79.66 | 93.15 | 93.15 | 11.97% | 211,954 |
| Dec 3, 2025 | 75.73 | 85.00 | 70.91 | 83.19 | 83.19 | 9.40% | 167,208 |
| Dec 2, 2025 | 81.27 | 88.43 | 76.04 | 76.04 | 76.04 | -1.66% | 325,952 |
| Dec 1, 2025 | 65.14 | 81.00 | 64.89 | 77.32 | 77.32 | 7.82% | 265,617 |
| Nov 28, 2025 | 63.65 | 72.60 | 62.99 | 71.71 | 71.71 | 17.38% | 184,271 |
| Nov 26, 2025 | 57.80 | 62.38 | 55.90 | 61.09 | 61.09 | 10.57% | 268,975 |
| Nov 25, 2025 | 51.45 | 55.35 | 44.80 | 55.25 | 55.25 | -0.83% | 258,477 |
| Nov 24, 2025 | 46.21 | 55.76 | 44.50 | 55.71 | 55.71 | 25.52% | 263,915 |
| Nov 21, 2025 | 45.08 | 45.88 | 35.50 | 44.38 | 44.38 | -2.91% | 385,937 |
| Nov 20, 2025 | 66.34 | 69.75 | 45.25 | 45.71 | 45.71 | -14.88% | 423,082 |
| Nov 19, 2025 | 52.64 | 58.86 | 52.00 | 53.70 | 53.70 | 2.72% | 265,604 |
| Nov 18, 2025 | 51.56 | 55.74 | 48.21 | 52.28 | 52.28 | -1.64% | 175,645 |
| Nov 17, 2025 | 57.31 | 61.06 | 52.00 | 53.15 | 53.15 | -5.39% | 215,699 |
| Nov 14, 2025 | 47.54 | 62.62 | 42.73 | 56.18 | 56.18 | 5.21% | 326,080 |
| Nov 13, 2025 | 66.63 | 69.15 | 53.31 | 53.40 | 53.40 | -27.13% | 254,266 |
| Nov 12, 2025 | 87.67 | 87.67 | 67.54 | 73.28 | 73.28 | -13.60% | 243,827 |
| Nov 11, 2025 | 97.42 | 97.42 | 78.92 | 84.81 | 84.81 | -18.37% | 236,448 |
| Nov 10, 2025 | 109.68 | 118.00 | 103.52 | 103.89 | 103.89 | 2.92% | 172,813 |
| Nov 7, 2025 | 93.00 | 102.28 | 82.00 | 100.94 | 100.94 | -0.91% | 224,255 |
| Nov 6, 2025 | 117.94 | 121.19 | 101.87 | 101.87 | 101.87 | -11.98% | 115,410 |
| Nov 5, 2025 | 103.03 | 119.14 | 103.03 | 115.73 | 115.73 | 12.86% | 120,696 |
| Nov 4, 2025 | 100.52 | 120.72 | 95.45 | 102.54 | 102.54 | -11.23% | 166,343 |
| Nov 3, 2025 | 135.00 | 136.00 | 113.50 | 115.51 | 115.51 | -10.28% | 200,155 |
| Oct 31, 2025 | 131.04 | 144.41 | 121.37 | 128.75 | 128.75 | 6.40% | 330,832 |
| Oct 30, 2025 | 119.89 | 136.54 | 116.10 | 121.00 | 121.00 | -4.89% | 177,918 |
| Oct 29, 2025 | 132.01 | 141.74 | 118.00 | 127.22 | 127.22 | -0.33% | 248,272 |
| Oct 28, 2025 | 127.55 | 147.43 | 122.50 | 127.64 | 127.64 | 0.13% | 265,575 |
| Oct 27, 2025 | 128.81 | 128.81 | 121.67 | 127.47 | 127.47 | 5.06% | 165,586 |
| Oct 24, 2025 | 131.07 | 136.27 | 118.00 | 121.33 | 121.33 | 0.52% | 227,329 |
| Oct 23, 2025 | 104.65 | 123.50 | 102.71 | 120.70 | 120.70 | 18.07% | 276,172 |
| Oct 22, 2025 | 121.20 | 124.47 | 91.62 | 102.23 | 102.23 | -12.14% | 483,548 |
| Oct 21, 2025 | 135.00 | 135.00 | 112.64 | 116.35 | 116.35 | -18.44% | 240,341 |
| Oct 20, 2025 | 142.54 | 146.00 | 128.00 | 142.65 | 142.65 | 9.08% | 250,052 |
| Oct 17, 2025 | 137.95 | 143.80 | 121.45 | 130.77 | 130.77 | -12.84% | 271,038 |
| Oct 16, 2025 | 168.82 | 180.00 | 149.38 | 150.03 | 150.03 | -6.40% | 370,548 |
| Oct 15, 2025 | 152.73 | 178.00 | 143.20 | 160.29 | 160.29 | 15.58% | 487,772 |
| Oct 14, 2025 | 132.14 | 161.89 | 122.86 | 138.69 | 138.69 | 4.96% | 455,348 |
| Oct 13, 2025 | 147.90 | 170.98 | 132.13 | 132.13 | 132.13 | 1.30% | 443,503 |
| Oct 10, 2025 | 147.91 | 164.49 | 123.32 | 130.44 | 130.44 | 31.58% | 815,714 |