Skip to main content
Tradr 2X Long APLD Daily ETF (APLX)
BATS: APLX · Real-Time Price · USD
18.50
-1.99 (-9.71%)
At close: Apr 28, 2026, 4:00 PM EDT
18.75
+0.25 (1.35%)
After-hours: Apr 28, 2026, 4:01 PM EDT

APLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4419.4116.5918.25--10.93%1,584,634
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, 202632.0235.9131.4531.6931.69-3.72%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
Feb 2, 202627.9132.5426.5930.3630.364.58%1,625,142
Jan 30, 202635.1036.6028.0729.0329.03-21.55%1,552,560
Jan 29, 202640.6740.6734.8237.0137.01-10.28%1,361,109
Jan 28, 202645.2545.6038.5641.2541.25-5.79%1,795,863
Jan 27, 202635.6045.0534.6743.7843.7828.18%2,348,814
Jan 26, 202638.7044.6733.1934.1634.16-7.92%2,247,198
Jan 23, 202630.7639.3928.9237.0937.0917.42%2,667,480
Jan 22, 202633.1034.2530.1031.5931.59-2.29%1,303,992
Jan 21, 202634.9137.6727.3132.3332.33-1.98%2,102,706
Jan 20, 202632.9336.6629.4532.9832.98-10.98%1,551,423
Jan 16, 202633.0037.0631.5637.0537.0512.83%1,166,814
Jan 15, 202636.5536.5532.6732.8432.84-4.96%827,841
Jan 14, 202634.2434.6731.9934.5534.55-3.45%762,717
Jan 13, 202639.7040.3335.1835.7835.78-7.96%1,269,045
Jan 12, 202635.8441.4334.6738.8838.882.64%1,758,039
Jan 9, 202629.6738.9627.7537.8837.8835.43%2,763,225
Jan 8, 202627.3333.6726.6327.9727.9714.84%4,246,434
Jan 7, 202626.5427.2024.0024.3524.35-3.71%1,973,400
Jan 6, 202624.8225.8222.9825.2925.290.31%1,586,322
Jan 5, 202623.5525.8922.6825.2125.2114.64%1,706,448
Jan 2, 202618.0022.3617.1721.9921.9929.73%2,009,673
Dec 31, 202516.6418.9116.6416.9516.953.61%1,026,225
Dec 30, 202518.9119.5316.3616.3616.36-6.01%1,087,578
Dec 29, 202515.6817.6515.6017.4117.416.26%648,378
Dec 26, 202519.0919.0916.3216.3916.39-13.78%844,731
Dec 24, 202519.3820.1218.6819.0019.00-2.31%333,051
Dec 23, 202520.8621.9219.2119.4519.45-12.24%868,293
Dec 22, 202524.7524.8322.1122.1722.17-0.89%1,239,372
Dec 19, 202517.5522.3717.4722.3722.3733.11%2,152,968
Dec 18, 202515.6817.9615.6816.8016.8017.45%1,727,550
Dec 17, 202517.9518.5914.2014.3114.31-18.66%1,497,399
Dec 16, 202516.2117.6314.7717.5917.5910.77%1,144,473
Dec 15, 202524.8324.8315.7515.8815.88-35.06%1,425,363
Dec 12, 202529.2132.0024.4524.4524.45-18.99%626,808
Dec 11, 202529.6030.1926.6430.1930.190.62%393,840
Dec 10, 202533.6533.7530.0030.0030.00-12.47%640,065
Dec 9, 202532.4438.6532.4434.2734.274.12%751,764
Dec 8, 202532.1333.4529.6832.9232.924.85%598,737
Dec 5, 202532.7332.7328.0431.3931.391.10%602,421
Dec 4, 202528.0032.1926.5531.0531.0511.97%635,862
Dec 3, 202525.2428.3323.6427.7327.739.40%501,624