Skip to main content
Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
33.70
-1.76 (-4.96%)
At close: Apr 28, 2026, 4:00 PM EDT
33.10
-0.60 (-1.78%)
After-hours: Apr 28, 2026, 7:59 PM EDT

APPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.3335.6332.4533.7033.70-4.96%527,547
Apr 27, 202632.9035.5332.8535.4635.465.88%524,909
Apr 24, 202634.4034.8631.0933.4933.49-2.79%752,438
Apr 23, 202636.9737.2032.6534.4534.45-12.12%698,610
Apr 22, 202638.8539.3936.8639.2039.204.30%416,505
Apr 21, 202640.4540.4737.2937.5937.58-7.31%790,785
Apr 20, 202637.3540.6636.6140.5540.555.65%544,547
Apr 17, 202638.4039.8437.5738.3838.384.98%800,413
Apr 16, 202639.6539.9035.9536.5636.560.27%1,085,884
Apr 15, 202632.5336.6931.9036.4636.4614.51%1,158,990
Apr 14, 202631.2432.1830.5831.8431.847.60%1,045,268
Apr 13, 202626.5630.2226.5629.5929.5913.07%1,059,605
Apr 10, 202624.0926.1822.7126.1726.176.38%931,439
Apr 9, 202626.3227.0723.2724.6024.60-6.32%1,469,180
Apr 8, 202633.4434.1325.1826.2626.26-9.32%1,405,606
Apr 7, 202628.4529.6527.1928.9628.96-0.99%307,375
Apr 6, 202626.3929.4526.3929.2529.2513.90%646,185
Apr 2, 202624.3126.7423.1725.6825.68-0.81%505,704
Apr 1, 202627.7228.1625.6525.8925.89-5.58%433,867
Mar 31, 202624.9927.5424.1527.4227.4213.92%516,066
Mar 30, 202625.0925.9423.3324.0724.07-4.41%401,982
Mar 27, 202626.6327.5525.1025.1825.18-5.16%315,252
Mar 26, 202630.0030.0126.2226.5526.55-21.15%1,190,551
Mar 25, 202634.5834.7732.5533.6733.670.45%189,741
Mar 24, 202636.5836.9632.2533.5233.52-10.16%412,361
Mar 23, 202635.0539.4535.0537.3137.317.83%527,578
Mar 20, 202633.0634.7731.6034.6034.600.78%335,232
Mar 19, 202632.4134.4330.5534.3334.33-1.15%549,984
Mar 18, 202636.4439.4634.7034.7334.73-7.41%335,915
Mar 17, 202636.1939.0435.7437.5137.512.43%742,481
Mar 16, 202637.8338.5035.5136.6236.62-1.94%462,151
Mar 13, 202636.4038.3935.5537.3537.354.00%462,980
Mar 12, 202637.9839.0635.7935.9135.91-5.23%442,317
Mar 11, 202641.3241.4737.1337.8937.89-6.84%699,626
Mar 10, 202647.0247.7239.9040.6740.67-15.53%876,730
Mar 9, 202644.4648.6643.8648.1548.156.15%854,662
Mar 6, 202646.0546.7243.4445.3645.36-2.58%1,141,965
Mar 5, 202642.5047.1342.5046.5646.5610.70%1,478,315
Mar 4, 202636.0642.4535.7642.0642.0619.62%1,197,783
Mar 3, 202631.1435.9229.9435.1635.163.17%1,089,867
Mar 2, 202631.7734.7130.7234.0834.08-1.05%772,307
Feb 27, 202634.0236.6033.1534.4434.44-4.65%1,144,282
Feb 26, 202632.1936.2731.9536.1236.1211.07%1,383,770
Feb 25, 202628.4733.3828.3532.5232.5214.47%1,360,931
Feb 24, 202626.6129.1324.7528.4128.416.29%1,391,460
Feb 23, 202630.0930.2025.9526.7326.73-18.11%1,707,463
Feb 20, 202632.3935.1832.0632.6432.643.23%2,045,426
Feb 19, 202629.6132.1629.4031.6231.623.64%1,399,938
Feb 18, 202626.9730.8726.0130.5130.5114.79%1,222,998
Feb 17, 202627.6928.2025.4426.5826.58-7.52%1,161,802
Feb 13, 202625.1728.8624.3328.7428.7413.11%2,646,795
Feb 12, 202632.2532.4025.1125.4125.41-39.80%5,183,086
Feb 11, 202642.9044.7938.4642.2142.21-6.51%3,239,190
Feb 10, 202646.0246.5942.9645.1545.155.24%1,023,707
Feb 9, 202636.1544.6536.0042.9042.9026.55%1,714,191
Feb 6, 202632.6434.4429.9133.9033.9017.10%723,627
Feb 5, 202631.1131.1426.6028.9528.95-6.67%987,930
Feb 4, 202634.3535.4630.0031.0231.02-32.11%1,888,014
Feb 3, 202650.4650.4642.9945.6945.69-8.75%538,917
Feb 2, 202654.2755.3448.7550.0750.073.73%675,415
Jan 30, 202670.3871.1945.8348.2748.27-33.76%2,128,026
Jan 29, 202668.1973.0566.2172.8772.879.91%458,676
Jan 28, 202667.1169.9265.2566.3066.30-0.54%296,229
Jan 27, 202667.2969.6465.0166.6666.663.30%325,164
Jan 26, 202663.4570.0563.1864.5364.534.16%474,627
Jan 23, 202661.0864.7158.4461.9561.950.73%403,131
Jan 22, 202665.8265.8559.5561.5061.50-4.12%411,603
Jan 21, 202670.1771.1363.4564.1464.14-11.43%564,225
Jan 20, 202666.3075.9064.1172.4272.42-1.71%844,309
Jan 16, 202686.4986.4971.1373.6873.68-12.47%706,258
Jan 15, 202689.7690.2182.2384.1884.18-3.37%342,112
Jan 14, 2026104.55105.0080.7687.1287.12-15.41%781,795
Jan 13, 202699.15106.0795.22102.99102.993.37%174,784
Jan 12, 202692.97101.3489.8599.6399.633.36%209,255
Jan 9, 202687.5797.0486.6496.3996.399.73%230,728
Jan 8, 202689.3491.1784.6087.8487.84-5.18%132,691
Jan 7, 202688.5095.5386.4692.6492.644.86%180,137
Jan 6, 202691.5091.5081.8788.3588.35-4.88%309,704
Jan 5, 202688.3295.2884.6192.8892.884.56%233,934
Jan 2, 2026108.27108.8286.4688.8388.83-16.45%337,324
Dec 31, 2025112.85113.72105.27106.32106.32-5.72%52,437
Dec 30, 2025113.25114.54109.56112.77112.77-1.49%44,026
Dec 29, 2025116.04116.04108.60114.48114.48-4.34%86,605
Dec 26, 2025124.26125.34117.66119.67119.67-10.96%85,286
Dec 24, 2025134.16136.74132.21134.40124.43-0.13%39,454
Dec 23, 2025134.22137.49127.80134.58124.59-1.51%73,823
Dec 22, 2025136.26137.64132.15136.65126.513.15%95,436
Dec 19, 2025125.64135.66125.13132.48122.657.79%131,864
Dec 18, 2025116.49125.79116.13122.91113.7911.36%133,521
Dec 17, 2025119.52121.05110.10110.37102.18-5.86%87,520
Dec 16, 2025113.76118.23109.11117.24108.540.67%90,090
Dec 15, 2025119.55122.19111.90116.46107.821.15%102,352
Dec 12, 2025130.95131.37114.36115.14106.60-13.01%137,372
Dec 11, 2025124.83134.46124.68132.36122.544.18%121,615
Dec 10, 2025133.14133.61125.46127.05117.62-5.99%142,925
Dec 9, 2025122.73135.74121.61135.15125.1210.20%252,923
Dec 8, 2025124.59128.70120.63122.64113.54-0.70%121,084
Dec 5, 2025121.86127.26119.10123.51114.342.35%151,979
Dec 4, 2025117.00125.76115.65120.68111.726.67%254,123
Dec 3, 2025111.27115.11107.64113.13104.732.64%122,610