Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
15.52
+1.50 (10.70%)
At close: Mar 5, 2026, 4:00 PM EST
15.52
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:07 PM EST
APPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.17 | 15.71 | 14.17 | 15.52 | 15.52 | 10.70% | 4,357,175 |
| Mar 4, 2026 | 12.02 | 14.15 | 11.92 | 14.02 | 14.02 | 19.62% | 3,447,219 |
| Mar 3, 2026 | 10.38 | 11.98 | 9.98 | 11.72 | 11.72 | 3.17% | 3,227,537 |
| Mar 2, 2026 | 10.59 | 11.57 | 10.24 | 11.36 | 11.36 | -1.05% | 2,287,553 |
| Feb 27, 2026 | 11.34 | 12.20 | 11.05 | 11.48 | 11.48 | -4.65% | 3,432,847 |
| Feb 26, 2026 | 10.73 | 12.09 | 10.65 | 12.04 | 12.04 | 11.07% | 4,151,312 |
| Feb 25, 2026 | 9.49 | 11.13 | 9.45 | 10.84 | 10.84 | 14.47% | 4,082,795 |
| Feb 24, 2026 | 8.87 | 9.71 | 8.25 | 9.47 | 9.47 | 6.29% | 4,174,381 |
| Feb 23, 2026 | 10.03 | 10.07 | 8.65 | 8.91 | 8.91 | -18.11% | 5,122,390 |
| Feb 20, 2026 | 10.80 | 11.73 | 10.69 | 10.88 | 10.88 | 3.23% | 6,136,279 |
| Feb 19, 2026 | 9.87 | 10.72 | 9.80 | 10.54 | 10.54 | 3.64% | 4,199,816 |
| Feb 18, 2026 | 8.99 | 10.29 | 8.67 | 10.17 | 10.17 | 14.79% | 3,668,995 |
| Feb 17, 2026 | 9.23 | 9.40 | 8.48 | 8.86 | 8.86 | -7.52% | 3,485,407 |
| Feb 13, 2026 | 8.39 | 9.62 | 8.11 | 9.58 | 9.58 | 13.11% | 7,940,387 |
| Feb 12, 2026 | 10.75 | 10.80 | 8.37 | 8.47 | 8.47 | -39.80% | 15,549,260 |
| Feb 11, 2026 | 14.30 | 14.93 | 12.82 | 14.07 | 14.07 | -6.51% | 9,717,571 |
| Feb 10, 2026 | 15.34 | 15.53 | 14.32 | 15.05 | 15.05 | 5.24% | 3,071,124 |
| Feb 9, 2026 | 12.05 | 14.88 | 12.00 | 14.30 | 14.30 | 26.55% | 5,142,575 |
| Feb 6, 2026 | 10.88 | 11.48 | 9.97 | 11.30 | 11.30 | 17.10% | 2,170,884 |
| Feb 5, 2026 | 10.37 | 10.38 | 8.87 | 9.65 | 9.65 | -6.67% | 2,963,792 |
| Feb 4, 2026 | 11.45 | 11.82 | 10.00 | 10.34 | 10.34 | -32.11% | 5,664,043 |
| Feb 3, 2026 | 16.82 | 16.82 | 14.33 | 15.23 | 15.23 | -8.75% | 1,616,753 |
| Feb 2, 2026 | 18.09 | 18.45 | 16.25 | 16.69 | 16.69 | 3.73% | 2,026,248 |
| Jan 30, 2026 | 23.46 | 23.73 | 15.28 | 16.09 | 16.09 | -33.76% | 6,384,079 |
| Jan 29, 2026 | 22.73 | 24.35 | 22.07 | 24.29 | 24.29 | 9.91% | 1,376,031 |
| Jan 28, 2026 | 22.37 | 23.31 | 21.75 | 22.10 | 22.10 | -0.54% | 888,690 |
| Jan 27, 2026 | 22.43 | 23.21 | 21.67 | 22.22 | 22.22 | 3.30% | 975,494 |
| Jan 26, 2026 | 21.15 | 23.35 | 21.06 | 21.51 | 21.51 | 4.16% | 1,423,884 |
| Jan 23, 2026 | 20.36 | 21.57 | 19.48 | 20.65 | 20.65 | 0.73% | 1,209,394 |
| Jan 22, 2026 | 21.94 | 21.95 | 19.85 | 20.50 | 20.50 | -4.12% | 1,234,810 |
| Jan 21, 2026 | 23.39 | 23.71 | 21.15 | 21.38 | 21.38 | -11.43% | 1,692,678 |
| Jan 20, 2026 | 22.10 | 25.30 | 21.37 | 24.14 | 24.14 | -1.71% | 2,532,930 |
| Jan 16, 2026 | 28.83 | 28.83 | 23.71 | 24.56 | 24.56 | -12.47% | 2,118,775 |
| Jan 15, 2026 | 29.92 | 30.07 | 27.41 | 28.06 | 28.06 | -3.37% | 1,026,338 |
| Jan 14, 2026 | 34.85 | 35.00 | 26.92 | 29.04 | 29.04 | -15.41% | 2,345,387 |
| Jan 13, 2026 | 33.05 | 35.36 | 31.74 | 34.33 | 34.33 | 3.37% | 524,355 |
| Jan 12, 2026 | 30.99 | 33.78 | 29.95 | 33.21 | 33.21 | 3.36% | 627,766 |
| Jan 9, 2026 | 29.19 | 32.35 | 28.88 | 32.13 | 32.13 | 9.73% | 692,186 |
| Jan 8, 2026 | 29.78 | 30.39 | 28.20 | 29.28 | 29.28 | -5.18% | 398,075 |
| Jan 7, 2026 | 29.50 | 31.85 | 28.82 | 30.88 | 30.88 | 4.86% | 540,413 |
| Jan 6, 2026 | 30.50 | 30.50 | 27.29 | 29.45 | 29.45 | -4.88% | 929,115 |
| Jan 5, 2026 | 29.44 | 31.76 | 28.20 | 30.96 | 30.96 | 4.56% | 701,803 |
| Jan 2, 2026 | 36.09 | 36.27 | 28.82 | 29.61 | 29.61 | -16.45% | 1,011,974 |
| Dec 31, 2025 | 37.62 | 37.91 | 35.09 | 35.44 | 35.44 | -5.72% | 157,313 |
| Dec 30, 2025 | 37.75 | 38.18 | 36.52 | 37.59 | 37.59 | -1.49% | 132,079 |
| Dec 29, 2025 | 38.68 | 38.68 | 36.20 | 38.16 | 38.16 | -4.34% | 259,816 |
| Dec 26, 2025 | 41.42 | 41.78 | 39.22 | 39.89 | 39.89 | -10.96% | 255,861 |
| Dec 24, 2025 | 44.72 | 45.58 | 44.07 | 44.80 | 41.48 | -0.13% | 118,363 |
| Dec 23, 2025 | 44.74 | 45.83 | 42.60 | 44.86 | 41.53 | -1.51% | 221,470 |
| Dec 22, 2025 | 45.42 | 45.88 | 44.05 | 45.55 | 42.17 | 3.15% | 286,310 |
| Dec 19, 2025 | 41.88 | 45.22 | 41.71 | 44.16 | 40.88 | 7.79% | 395,595 |
| Dec 18, 2025 | 38.83 | 41.93 | 38.71 | 40.97 | 37.93 | 11.36% | 400,564 |
| Dec 17, 2025 | 39.84 | 40.35 | 36.70 | 36.79 | 34.06 | -5.86% | 262,561 |
| Dec 16, 2025 | 37.92 | 39.41 | 36.37 | 39.08 | 36.18 | 0.67% | 270,272 |
| Dec 15, 2025 | 39.85 | 40.73 | 37.30 | 38.82 | 35.94 | 1.15% | 307,058 |
| Dec 12, 2025 | 43.65 | 43.79 | 38.12 | 38.38 | 35.53 | -13.01% | 412,118 |
| Dec 11, 2025 | 41.61 | 44.82 | 41.56 | 44.12 | 40.85 | 4.18% | 364,846 |
| Dec 10, 2025 | 44.38 | 44.54 | 41.82 | 42.35 | 39.21 | -5.99% | 428,778 |
| Dec 9, 2025 | 40.91 | 45.25 | 40.54 | 45.05 | 41.71 | 10.20% | 758,770 |
| Dec 8, 2025 | 41.53 | 42.90 | 40.21 | 40.88 | 37.85 | -0.70% | 363,253 |
| Dec 5, 2025 | 40.62 | 42.42 | 39.70 | 41.17 | 38.11 | 2.35% | 455,939 |
| Dec 4, 2025 | 39.00 | 41.92 | 38.55 | 40.23 | 37.24 | 6.67% | 762,370 |
| Dec 3, 2025 | 37.09 | 38.37 | 35.88 | 37.71 | 34.91 | 2.64% | 367,831 |
| Dec 2, 2025 | 34.51 | 39.62 | 34.48 | 36.74 | 34.01 | 8.96% | 970,504 |
| Dec 1, 2025 | 29.59 | 33.73 | 28.80 | 33.72 | 31.22 | 8.49% | 615,234 |
| Nov 28, 2025 | 30.25 | 31.23 | 29.60 | 31.08 | 28.77 | 4.19% | 175,510 |
| Nov 26, 2025 | 28.00 | 30.17 | 27.75 | 29.83 | 27.62 | 10.77% | 570,800 |
| Nov 25, 2025 | 26.92 | 27.01 | 24.92 | 26.93 | 24.93 | -1.54% | 356,492 |
| Nov 24, 2025 | 24.18 | 27.70 | 23.99 | 27.35 | 25.32 | 15.40% | 552,307 |
| Nov 21, 2025 | 23.81 | 24.53 | 20.88 | 23.70 | 21.94 | -0.21% | 725,573 |
| Nov 20, 2025 | 26.57 | 27.67 | 23.68 | 23.75 | 21.99 | -3.65% | 680,935 |
| Nov 19, 2025 | 24.65 | 26.00 | 24.24 | 24.65 | 22.82 | 1.32% | 485,142 |
| Nov 18, 2025 | 24.84 | 25.74 | 23.96 | 24.33 | 22.52 | -4.85% | 371,614 |
| Nov 17, 2025 | 26.77 | 27.47 | 24.91 | 25.57 | 23.67 | -6.54% | 379,888 |
| Nov 14, 2025 | 24.87 | 28.66 | 24.54 | 27.36 | 25.33 | 0.33% | 745,371 |
| Nov 13, 2025 | 29.68 | 29.68 | 25.80 | 27.27 | 25.25 | -9.73% | 818,505 |
| Nov 12, 2025 | 31.96 | 32.00 | 29.47 | 30.21 | 27.97 | -3.27% | 521,384 |
| Nov 11, 2025 | 37.32 | 37.32 | 29.91 | 31.23 | 28.91 | -17.40% | 1,422,529 |
| Nov 10, 2025 | 36.10 | 40.38 | 36.10 | 37.81 | 35.00 | 9.91% | 1,149,922 |
| Nov 7, 2025 | 33.60 | 35.86 | 29.54 | 34.40 | 31.85 | -0.15% | 824,710 |
| Nov 6, 2025 | 37.80 | 38.35 | 33.00 | 34.45 | 31.89 | 0.73% | 2,283,268 |
| Nov 5, 2025 | 33.12 | 34.89 | 31.23 | 34.20 | 31.66 | 3.23% | 1,336,514 |
| Nov 4, 2025 | 35.49 | 35.55 | 33.05 | 33.13 | 30.67 | -7.74% | 419,745 |
| Nov 3, 2025 | 37.80 | 38.22 | 34.59 | 35.91 | 33.24 | -1.83% | 453,092 |
| Oct 31, 2025 | 34.59 | 38.24 | 34.59 | 36.58 | 33.87 | 5.63% | 557,729 |
| Oct 30, 2025 | 35.14 | 36.63 | 34.57 | 34.63 | 32.06 | -3.40% | 380,837 |
| Oct 29, 2025 | 35.48 | 36.10 | 34.28 | 35.85 | 33.19 | 1.21% | 444,256 |
| Oct 28, 2025 | 37.29 | 37.90 | 34.63 | 35.42 | 32.79 | -4.76% | 530,972 |
| Oct 27, 2025 | 36.47 | 37.50 | 34.80 | 37.19 | 34.43 | 7.05% | 732,503 |
| Oct 24, 2025 | 33.49 | 35.44 | 33.16 | 34.74 | 32.16 | 10.22% | 752,544 |
| Oct 23, 2025 | 28.62 | 31.64 | 28.62 | 31.52 | 29.18 | 8.76% | 715,739 |
| Oct 22, 2025 | 29.06 | 29.60 | 27.81 | 28.98 | 26.83 | 4.50% | 461,034 |
| Oct 21, 2025 | 29.13 | 29.16 | 27.31 | 27.73 | 25.67 | -4.64% | 319,130 |
| Oct 20, 2025 | 32.07 | 32.33 | 27.85 | 29.08 | 26.92 | -11.31% | 1,671,522 |
| Oct 17, 2025 | 32.77 | 34.15 | 31.89 | 32.79 | 30.36 | -2.03% | 610,809 |
| Oct 16, 2025 | 34.33 | 34.63 | 32.33 | 33.47 | 30.99 | 1.06% | 729,762 |
| Oct 15, 2025 | 33.29 | 34.49 | 32.10 | 33.12 | 30.66 | 4.22% | 904,536 |
| Oct 14, 2025 | 30.18 | 32.52 | 29.27 | 31.78 | 29.42 | -0.20% | 970,194 |
| Oct 13, 2025 | 31.62 | 32.00 | 29.05 | 31.84 | 29.48 | 7.05% | 1,269,732 |
| Oct 10, 2025 | 32.96 | 33.18 | 29.53 | 29.75 | 27.54 | -10.40% | 2,174,490 |