T-Rex 2X Long Apple Daily Target ETF (AAPX)
BATS: AAPX · Real-Time Price · USD
23.30
-1.39 (-5.63%)
At close: Mar 28, 2025, 4:00 PM
23.23
-0.07 (-0.31%)
After-hours: Mar 28, 2025, 6:49 PM EDT
AAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.20 | 24.58 | 23.30 | 23.30 | 23.30 | -5.63% | 25,864 |
| Mar 27, 2025 | 24.09 | 24.90 | 24.04 | 24.69 | 24.69 | 2.28% | 24,869 |
| Mar 26, 2025 | 24.64 | 24.81 | 24.04 | 24.14 | 24.14 | -2.15% | 37,038 |
| Mar 25, 2025 | 24.03 | 24.72 | 23.92 | 24.67 | 24.67 | 2.96% | 42,983 |
| Mar 24, 2025 | 24.04 | 24.04 | 23.59 | 23.96 | 23.96 | 1.96% | 53,844 |
| Mar 21, 2025 | 21.98 | 23.60 | 21.84 | 23.50 | 23.50 | 3.71% | 64,542 |
| Mar 20, 2025 | 22.61 | 23.22 | 22.26 | 22.66 | 22.66 | -1.09% | 52,965 |
| Mar 19, 2025 | 22.64 | 23.50 | 22.62 | 22.91 | 22.91 | 2.32% | 40,078 |
| Mar 18, 2025 | 22.64 | 22.86 | 22.10 | 22.39 | 22.39 | -1.32% | 60,557 |
| Mar 17, 2025 | 22.51 | 22.88 | 21.84 | 22.69 | 22.69 | 0.80% | 50,822 |
| Mar 14, 2025 | 22.48 | 22.60 | 21.78 | 22.51 | 22.51 | 3.30% | 73,847 |
| Mar 13, 2025 | 23.08 | 23.27 | 21.54 | 21.79 | 21.79 | -6.60% | 97,117 |
| Mar 12, 2025 | 24.09 | 24.32 | 22.98 | 23.33 | 23.33 | -3.60% | 64,802 |
| Mar 11, 2025 | 24.93 | 25.31 | 23.48 | 24.20 | 24.20 | -5.87% | 61,166 |
| Mar 10, 2025 | 27.60 | 27.60 | 24.97 | 25.71 | 25.71 | -9.76% | 112,301 |
| Mar 7, 2025 | 27.53 | 28.99 | 27.53 | 28.49 | 28.49 | 3.15% | 45,865 |
| Mar 6, 2025 | 27.40 | 28.13 | 27.19 | 27.62 | 27.62 | -0.32% | 65,585 |
| Mar 5, 2025 | 27.68 | 27.84 | 26.38 | 27.71 | 27.71 | -0.47% | 40,965 |
| Mar 4, 2025 | 28.09 | 28.73 | 27.61 | 27.84 | 27.84 | -1.69% | 64,675 |
| Mar 3, 2025 | 29.16 | 29.70 | 27.88 | 28.32 | 28.32 | -3.01% | 54,300 |
| Feb 28, 2025 | 28.02 | 29.21 | 27.55 | 29.20 | 29.20 | 3.62% | 56,021 |
| Feb 27, 2025 | 28.76 | 29.32 | 28.13 | 28.18 | 28.18 | -2.46% | 53,439 |
| Feb 26, 2025 | 29.97 | 30.10 | 28.70 | 28.89 | 28.89 | -5.65% | 58,876 |
| Feb 25, 2025 | 30.76 | 31.31 | 30.13 | 30.62 | 30.62 | - | 40,352 |
| Feb 24, 2025 | 30.02 | 31.01 | 30.02 | 30.62 | 30.62 | 1.22% | 86,452 |
| Feb 21, 2025 | 30.39 | 31.02 | 30.21 | 30.25 | 30.25 | -0.33% | 46,077 |
| Feb 20, 2025 | 30.09 | 30.57 | 30.04 | 30.35 | 30.35 | 0.76% | 34,165 |
| Feb 19, 2025 | 30.04 | 30.37 | 29.79 | 30.12 | 30.12 | 0.33% | 36,127 |
| Feb 18, 2025 | 29.94 | 30.16 | 29.55 | 30.02 | 30.02 | -0.13% | 42,312 |
| Feb 14, 2025 | 29.27 | 30.22 | 29.27 | 30.06 | 30.06 | 2.45% | 91,555 |
| Feb 13, 2025 | 28.40 | 29.54 | 28.03 | 29.34 | 29.34 | 4.04% | 118,738 |
| Feb 12, 2025 | 26.93 | 28.25 | 26.93 | 28.20 | 28.20 | 3.26% | 60,750 |
| Feb 11, 2025 | 26.30 | 27.88 | 26.28 | 27.31 | 27.31 | 4.40% | 94,465 |
| Feb 10, 2025 | 26.57 | 26.80 | 26.05 | 26.16 | 26.16 | 0.27% | 33,017 |
| Feb 7, 2025 | 27.22 | 27.50 | 26.06 | 26.09 | 26.09 | -4.82% | 50,221 |
| Feb 6, 2025 | 27.00 | 27.49 | 26.85 | 27.41 | 27.41 | 0.59% | 39,478 |
| Feb 5, 2025 | 26.32 | 27.28 | 26.32 | 27.25 | 27.25 | -0.22% | 22,127 |
| Feb 4, 2025 | 26.09 | 27.35 | 26.04 | 27.31 | 27.31 | 4.04% | 46,305 |
| Feb 3, 2025 | 26.67 | 27.02 | 25.71 | 26.25 | 26.25 | -6.85% | 88,493 |
| Jan 31, 2025 | 30.87 | 30.87 | 27.56 | 28.18 | 28.18 | -1.43% | 224,026 |
| Jan 30, 2025 | 28.82 | 29.25 | 28.57 | 28.59 | 28.59 | -1.28% | 92,580 |
| Jan 29, 2025 | 27.79 | 29.11 | 27.71 | 28.96 | 28.96 | 0.77% | 73,717 |
| Jan 28, 2025 | 27.00 | 29.19 | 27.00 | 28.74 | 28.74 | 7.00% | 279,498 |
| Jan 27, 2025 | 25.39 | 27.30 | 25.39 | 26.86 | 26.86 | 6.42% | 295,914 |
| Jan 24, 2025 | 25.70 | 25.84 | 25.00 | 25.24 | 25.24 | -0.94% | 90,117 |
| Jan 23, 2025 | 25.66 | 26.21 | 25.16 | 25.48 | 25.48 | 0.16% | 136,998 |
| Jan 22, 2025 | 24.60 | 25.53 | 24.60 | 25.44 | 25.44 | 1.03% | 162,693 |
| Jan 21, 2025 | 25.73 | 25.73 | 24.50 | 25.18 | 25.18 | -6.74% | 156,590 |
| Jan 17, 2025 | 27.42 | 27.45 | 26.65 | 27.00 | 27.00 | 1.39% | 49,182 |
| Jan 16, 2025 | 28.99 | 28.99 | 26.57 | 26.63 | 26.63 | -7.85% | 63,957 |