Skip to main content
Tradr 2X Long APLD Daily ETF (APLX)
BATS: APLX · Real-Time Price · USD
22.86
-2.00 (-8.05%)
At close: Jun 26, 2026, 4:00 PM EDT
24.11
+1.25 (5.47%)
Pre-market: Jun 29, 2026, 8:00 AM EDT

APLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.1124.1121.3522.8622.86-8.05%97,053
Jun 25, 202628.3028.6523.5224.8624.86-4.97%741,152
Jun 24, 202630.4530.6624.0826.1626.16-14.59%1,141,621
Jun 23, 202627.0132.7525.8130.6330.63-0.13%993,269
Jun 22, 202633.0434.4929.8430.6730.67-5.43%1,123,865
Jun 18, 202633.5034.1730.9932.4332.434.31%808,030
Jun 17, 202632.4635.5030.8131.0931.09-3.42%1,200,229
Jun 16, 202631.7736.5031.7732.1932.19-1.26%1,411,970
Jun 15, 202630.5733.1630.3232.6032.6017.99%990,209
Jun 12, 202626.1330.5725.3327.6327.635.26%1,675,163
Jun 11, 202622.9126.8521.9226.2526.2513.54%1,451,866
Jun 10, 202625.3928.0322.8123.1223.12-14.75%1,568,848
Jun 9, 202631.7833.2422.6027.1227.124.87%2,946,609
Jun 8, 202626.3026.4023.8325.8625.866.51%1,147,026
Jun 5, 202627.8227.8221.6124.2824.28-20.29%1,478,281
Jun 4, 202629.7131.4027.5030.4630.46-3.12%770,167
Jun 3, 202636.1437.1531.2231.4431.44-12.57%798,423
Jun 2, 202637.1439.6035.8035.9635.96-0.66%700,793
Jun 1, 202634.7339.2131.9136.2036.202.55%852,172
May 29, 202638.4638.4833.6635.3035.30-9.30%806,815
May 28, 202639.4940.6534.8738.9238.922.66%1,073,805
May 27, 202632.7238.5030.4637.9137.9116.32%1,204,982
May 26, 202637.1437.8831.9032.5932.59-2.86%1,032,698
May 22, 202636.4337.6533.0233.5533.55-9.00%1,246,527
May 21, 202629.6637.7029.5036.8736.8742.14%2,336,587
May 20, 202623.9925.9422.0025.9425.9415.29%1,505,568
May 19, 202623.7425.2421.1622.5022.50-12.69%901,075
May 18, 202631.5031.5023.5025.7725.77-16.06%1,676,234
May 15, 202633.6433.6430.0530.7030.70-16.64%847,568
May 14, 202635.4838.9633.4636.8336.833.80%1,018,388
May 13, 202634.5636.6031.5035.4835.487.58%720,048
May 12, 202632.7535.1728.7232.9832.98-3.45%1,113,445
May 11, 202628.1537.0126.1034.1634.1615.91%1,512,497
May 8, 202630.5030.8828.0029.4729.47-0.84%1,149,924
May 7, 202632.5033.1427.7529.7229.72-12.46%1,872,182
May 6, 202628.3834.0028.1633.9533.9521.47%2,387,859
May 5, 202623.7827.9822.5927.9527.9523.73%2,715,804
May 4, 202620.2523.2819.9522.5922.5912.05%2,086,670
May 1, 202620.7822.0619.8220.1620.16-3.72%1,125,152
Apr 30, 202619.7922.2519.7920.9420.949.40%1,422,632
Apr 29, 202618.8319.2517.0619.1419.143.74%1,215,973
Apr 28, 202618.4419.4116.5918.4518.45-9.96%1,802,588
Apr 27, 202622.4223.2019.9920.4920.49-7.20%985,667
Apr 24, 202625.2426.7421.9122.0822.08-7.85%2,555,104
Apr 23, 202622.0425.0021.8023.9623.9624.73%4,428,846
Apr 22, 202619.1320.0017.9619.2119.216.19%1,595,160
Apr 21, 202620.8521.2517.8718.0918.09-4.94%2,717,605
Apr 20, 202617.4119.4916.8719.0319.034.10%1,856,726
Apr 17, 202617.5118.5016.9018.2818.289.46%2,004,186
Apr 16, 202617.8918.0615.9916.7016.70-5.11%1,112,696
Apr 15, 202618.1518.7016.2117.6017.60-3.88%1,994,416
Apr 14, 202615.8018.8015.6518.3118.3127.51%2,751,577
Apr 13, 202612.5214.5612.3214.3614.3610.72%2,135,175
Apr 10, 202613.0614.9512.8412.9712.975.02%3,025,703
Apr 9, 202612.9414.2511.8212.3512.35-16.04%3,548,331
Apr 8, 202615.2816.1714.2914.7114.7120.57%3,575,089
Apr 7, 202611.9912.6011.4412.2012.20-0.33%1,993,851
Apr 6, 202611.9213.1511.8312.2412.244.97%1,814,116
Apr 2, 202610.0012.039.8211.6611.660.52%2,477,323
Apr 1, 202611.5312.8911.3011.6011.606.13%2,744,535
Mar 31, 20268.9410.958.7010.9310.9331.06%2,958,475
Mar 30, 202611.8011.807.818.348.34-26.97%2,472,217
Mar 27, 202613.0813.0810.9411.4211.42-15.59%1,839,866
Mar 26, 202615.6915.6913.0613.5313.53-18.54%1,964,999
Mar 25, 202615.6816.9015.4916.6116.6111.40%936,486
Mar 24, 202614.7815.6614.0414.9114.91-3.18%924,521
Mar 23, 202614.4915.8014.2515.4015.4010.16%1,135,580
Mar 20, 202614.4714.6312.8113.9813.98-6.17%952,716
Mar 19, 202614.0415.0013.4514.9014.900.40%901,315
Mar 18, 202615.5016.0514.7514.8414.84-6.25%800,992
Mar 17, 202615.7116.3115.1215.8315.83-1.68%609,051
Mar 16, 202616.9017.5515.6516.1016.104.95%1,066,733
Mar 13, 202616.5817.8315.0115.3415.34-2.48%986,514
Mar 12, 202616.0016.1714.7115.7315.73-7.90%1,112,646
Mar 11, 202616.3418.1016.1717.0817.088.72%1,906,777
Mar 10, 202615.3416.8515.3115.7115.712.17%1,133,951
Mar 9, 202613.1315.4712.6715.3815.3815.12%2,028,975
Mar 6, 202615.6317.2813.3613.3613.36-21.15%1,747,443
Mar 5, 202616.9917.6515.1016.9416.94-4.15%1,459,359
Mar 4, 202616.0117.9415.9017.6717.6718.75%1,627,644
Mar 3, 202615.0015.7613.8014.8814.88-12.61%1,262,316
Mar 2, 202615.0017.3014.7017.0317.034.48%1,569,657
Feb 27, 202616.5916.8014.7716.3016.30-9.75%1,719,897
Feb 26, 202618.4819.0117.5518.0618.06-2.85%1,499,559
Feb 25, 202621.8522.0018.2518.5918.59-10.03%1,408,839
Feb 24, 202619.3321.5018.4420.6620.664.15%999,906
Feb 23, 202617.7419.9417.7419.8419.846.27%947,673
Feb 20, 202621.3021.7717.7818.6718.67-15.60%1,925,940
Feb 19, 202621.8522.4420.8722.1222.12-2.46%920,826
Feb 18, 202621.5924.9520.3322.6822.68-10.34%1,712,361
Feb 17, 202626.2826.9823.3725.2925.29-9.29%1,622,976
Feb 13, 202628.8331.5025.1627.8827.88-5.47%2,252,760
Feb 12, 202630.8031.1426.8829.5029.50-2.36%1,067,466
Feb 11, 202633.2834.7727.7430.2130.21-4.66%2,427,588
Feb 10, 202632.0235.9131.4531.6931.69-3.73%1,524,864
Feb 9, 202626.2634.7526.2632.9132.9118.64%1,883,616
Feb 6, 202620.7027.9720.1827.7427.7450.10%3,613,182
Feb 5, 202621.3823.9118.0918.4818.48-23.61%1,757,589
Feb 4, 202632.9033.0420.8924.2024.20-27.68%2,985,753
Feb 3, 202631.4733.6129.1933.4633.4610.19%1,785,852