Skip to main content
Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
41.17
+0.94 (2.34%)
At close: Dec 5, 2025, 4:00 PM EST
41.26
+0.09 (0.22%)
After-hours: Dec 5, 2025, 7:56 PM EST

APPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202540.6242.4239.7041.1741.172.35%455,939
Dec 4, 202539.0041.9238.5540.2340.236.67%762,370
Dec 3, 202537.0938.3735.8837.7137.712.64%365,151
Dec 2, 202534.5139.6234.4836.7436.748.96%964,845
Dec 1, 202529.5933.7328.8033.7233.728.49%602,955
Nov 28, 202530.2531.2329.6031.0831.084.19%175,510
Nov 26, 202528.0030.1727.7529.8329.8310.77%568,668
Nov 25, 202526.9227.0124.9226.9326.93-1.54%356,492
Nov 24, 202524.1827.7023.9927.3527.3515.40%550,329
Nov 21, 202523.8124.5320.8823.7023.70-0.21%723,159
Nov 20, 202526.5727.6723.6823.7523.75-3.65%680,035
Nov 19, 202524.6526.0024.2424.6524.651.32%485,142
Nov 18, 202524.8425.7423.9624.3324.33-4.85%371,614
Nov 17, 202526.7727.4724.9125.5725.57-6.54%379,888
Nov 14, 202524.8728.6624.5427.3627.360.33%745,371
Nov 13, 202529.6829.6825.8027.2727.27-9.73%818,505
Nov 12, 202531.9632.0029.4730.2130.21-3.27%521,384
Nov 11, 202537.3237.3229.9131.2331.23-17.40%1,422,529
Nov 10, 202536.1040.3836.1037.8137.819.91%1,149,922
Nov 7, 202533.6035.8629.5434.4034.40-0.15%824,710
Nov 6, 202537.8038.3533.0034.4534.450.73%2,283,268
Nov 5, 202533.1234.8931.2334.2034.203.23%1,336,514
Nov 4, 202535.4935.5533.0533.1333.13-7.74%419,745
Nov 3, 202537.8038.2234.5935.9135.91-1.83%453,092
Oct 31, 202534.5938.2434.5936.5836.585.63%557,729
Oct 30, 202535.1436.6334.5734.6334.63-3.40%380,837
Oct 29, 202535.4836.1034.2835.8535.851.21%444,256
Oct 28, 202537.2937.9034.6335.4235.42-4.76%530,972
Oct 27, 202536.4737.5034.8037.1937.197.05%732,503
Oct 24, 202533.4935.4433.1634.7434.7410.22%752,544
Oct 23, 202528.6231.6428.6231.5231.528.76%715,739
Oct 22, 202529.0629.6027.8128.9828.984.50%461,034
Oct 21, 202529.1329.1627.3127.7327.73-4.64%319,130
Oct 20, 202532.0732.3327.8529.0829.08-11.31%1,671,522
Oct 17, 202532.7734.1531.8932.7932.79-2.03%610,809
Oct 16, 202534.3334.6332.3333.4733.471.06%729,762
Oct 15, 202533.2934.4932.1033.1233.124.22%904,536
Oct 14, 202530.1832.5229.2731.7831.78-0.20%970,194
Oct 13, 202531.6232.0029.0531.8431.847.05%1,269,732
Oct 10, 202532.9633.1829.5329.7529.75-10.40%2,174,490
Oct 9, 202534.8135.2932.1733.2033.20-9.18%2,212,071
Oct 8, 202536.6739.5534.9136.5636.56-0.53%1,360,392
Oct 7, 202532.7938.1632.4236.7536.7514.75%5,433,156
Oct 6, 202544.8344.8826.4832.0332.03-27.84%3,289,362
Oct 3, 202545.6745.7043.3944.3944.39-0.58%348,792
Oct 2, 202548.2548.2543.4444.6544.65-5.71%909,843
Oct 1, 202548.9850.5346.5747.3547.35-3.82%537,081
Sep 30, 202548.3649.5446.8049.2349.231.25%402,744
Sep 29, 202545.2252.5444.9948.6348.6313.01%1,080,099
Sep 26, 202540.8543.2740.6743.0343.039.30%578,973
Sep 25, 202537.4839.7536.8839.3739.37-0.86%555,312
Sep 24, 202541.2442.2038.8539.7139.71-2.56%541,653
Sep 23, 202539.4443.1739.1440.7640.762.17%1,093,341
Sep 22, 202540.4741.5039.3539.8939.89-2.04%409,206
Sep 19, 202538.1441.0036.9040.7240.728.99%708,681
Sep 18, 202536.6638.5836.6237.3637.364.65%578,088
Sep 17, 202535.3136.4433.3335.7035.701.17%654,498
Sep 16, 202534.4935.4733.5835.2935.293.76%530,727
Sep 15, 202532.2134.2432.0334.0134.013.63%415,575
Sep 12, 202531.9033.4431.6932.8232.823.80%473,400
Sep 11, 202531.6732.1930.5631.6231.621.30%613,371
Sep 10, 202530.6932.1430.6331.2131.213.28%796,722
Sep 9, 202529.1530.2728.8730.2230.223.99%661,413
Sep 8, 202528.0729.8327.9429.0629.0623.16%1,849,911
Sep 5, 202525.2525.2921.6723.6023.60-4.24%1,970,277
Sep 4, 202524.4225.6223.6924.6424.645.43%1,079,628
Sep 3, 202523.4824.5023.1123.3723.372.51%719,361
Sep 2, 202521.0422.8820.2222.8022.800.95%713,883
Aug 29, 202522.8323.2322.0422.5922.59-2.35%493,755
Aug 28, 202521.3423.5021.3423.1323.139.27%1,035,564
Aug 27, 202521.8222.2820.8021.1721.17-2.81%908,448
Aug 26, 202519.9622.0019.5821.7821.788.29%1,055,304
Aug 25, 202519.3620.4318.7420.1120.113.73%900,036
Aug 22, 202517.5319.7916.9219.3919.3911.25%1,640,103
Aug 21, 202517.0318.5116.9017.4317.433.07%1,638,192
Aug 20, 202516.3316.9414.7016.9116.91-0.01%868,347
Aug 19, 202518.5318.8616.4816.9116.91-12.03%1,647,870
Aug 18, 202519.2819.6818.8719.2219.22-0.07%386,433
Aug 15, 202518.9119.4317.7919.2419.241.87%632,847
Aug 14, 202518.6719.8618.1918.8818.88-5.62%958,092
Aug 13, 202522.2322.2419.2520.0120.01-8.27%1,443,540
Aug 12, 202521.9722.2621.1421.8121.81-0.18%943,746
Aug 11, 202520.8322.5220.4021.8521.854.31%1,066,506
Aug 8, 202520.3221.7220.2120.9520.9510.09%2,647,170
Aug 7, 202515.9320.5415.1119.0319.0321.50%7,716,825
Aug 6, 202515.1815.8314.6615.6615.666.19%4,935,024
Aug 5, 202516.1716.4114.5714.7514.75-7.96%2,415,330
Aug 4, 202515.1616.0613.9616.0216.028.61%1,264,548
Aug 1, 202514.5515.3013.7614.7514.75-6.43%1,448,007
Jul 31, 202514.8116.2414.7215.7715.7714.98%2,034,570
Jul 30, 202513.6013.9013.3113.7113.711.08%700,962
Jul 29, 202514.4114.8313.3513.5713.57-4.68%625,926
Jul 28, 202514.0014.3313.5814.2314.233.14%735,225
Jul 25, 202513.5314.1613.3013.8013.802.70%784,923
Jul 24, 202513.7513.7513.0613.4413.44-1.03%419,025
Jul 23, 202512.8513.7012.7713.5813.586.13%998,304
Jul 22, 202513.9313.9312.1712.7912.79-8.39%1,576,035
Jul 21, 202513.6414.6913.4713.9713.970.76%1,398,582
Jul 18, 202514.4114.6713.6013.8613.860.49%1,485,591
Jul 17, 202513.2214.2012.9613.7913.794.23%1,330,647