T-Rex 2X Long Apple Daily Target ETF (AAPX)
BATS: AAPX · Real-Time Price · USD
18.35
+0.07 (0.38%)
At close: May 28, 2025, 4:00 PM
19.50
+1.15 (6.27%)
Pre-market: May 29, 2025, 4:20 AM EDT
AAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 18.39 | 18.73 | 18.25 | 18.35 | 18.35 | 0.40% | 64,943 |
| May 27, 2025 | 17.98 | 18.37 | 17.84 | 18.28 | 18.28 | 4.89% | 128,559 |
| May 23, 2025 | 17.16 | 17.86 | 17.12 | 17.43 | 17.43 | -6.37% | 229,947 |
| May 22, 2025 | 18.49 | 18.81 | 18.31 | 18.61 | 18.61 | -0.53% | 180,612 |
| May 21, 2025 | 19.35 | 19.64 | 18.49 | 18.71 | 18.71 | -4.69% | 138,582 |
| May 20, 2025 | 19.82 | 19.92 | 19.30 | 19.63 | 19.63 | -1.75% | 157,887 |
| May 19, 2025 | 19.80 | 20.07 | 19.19 | 19.98 | 19.98 | -2.47% | 171,352 |
| May 16, 2025 | 20.68 | 20.71 | 20.24 | 20.49 | 20.49 | -0.12% | 142,927 |
| May 15, 2025 | 20.52 | 20.81 | 20.17 | 20.51 | 20.51 | -1.01% | 89,525 |
| May 14, 2025 | 20.77 | 21.03 | 20.42 | 20.72 | 20.72 | -0.58% | 239,122 |
| May 13, 2025 | 20.39 | 20.92 | 20.11 | 20.84 | 20.84 | 1.91% | 255,346 |
| May 12, 2025 | 20.49 | 20.50 | 19.70 | 20.45 | 20.45 | 12.67% | 288,751 |
| May 9, 2025 | 18.22 | 18.50 | 18.00 | 18.15 | 18.15 | 1.34% | 131,667 |
| May 8, 2025 | 18.00 | 18.42 | 17.47 | 17.91 | 17.91 | 1.13% | 157,265 |
| May 7, 2025 | 18.32 | 18.33 | 17.24 | 17.71 | 17.71 | -2.69% | 338,814 |
| May 6, 2025 | 18.08 | 18.55 | 17.95 | 18.20 | 18.20 | -0.11% | 249,068 |
| May 5, 2025 | 19.03 | 19.21 | 18.14 | 18.22 | 18.22 | -6.32% | 280,884 |
| May 2, 2025 | 19.75 | 19.80 | 18.87 | 19.45 | 19.45 | -7.16% | 350,443 |
| May 1, 2025 | 20.23 | 21.30 | 20.23 | 20.95 | 20.95 | 0.10% | 201,157 |
| Apr 30, 2025 | 20.27 | 21.10 | 19.83 | 20.93 | 20.93 | 1.41% | 109,402 |
| Apr 29, 2025 | 20.25 | 20.84 | 20.13 | 20.64 | 20.64 | 0.78% | 94,863 |
| Apr 28, 2025 | 20.49 | 20.72 | 20.02 | 20.48 | 20.48 | 1.04% | 43,264 |
| Apr 25, 2025 | 19.72 | 20.34 | 19.72 | 20.27 | 20.27 | 0.80% | 54,822 |
| Apr 24, 2025 | 19.48 | 20.20 | 19.32 | 20.11 | 20.11 | 3.34% | 75,076 |
| Apr 23, 2025 | 19.74 | 20.09 | 19.32 | 19.46 | 19.46 | 5.08% | 144,392 |
| Apr 22, 2025 | 17.85 | 18.87 | 17.85 | 18.52 | 18.52 | 6.93% | 137,682 |
| Apr 21, 2025 | 17.37 | 17.44 | 16.81 | 17.32 | 17.32 | -4.04% | 71,287 |
| Apr 17, 2025 | 18.07 | 18.35 | 17.63 | 18.05 | 18.05 | 2.56% | 112,345 |
| Apr 16, 2025 | 18.40 | 18.75 | 17.28 | 17.60 | 17.60 | -7.66% | 126,100 |
| Apr 15, 2025 | 19.04 | 19.36 | 18.68 | 19.06 | 19.06 | -0.83% | 140,731 |
| Apr 14, 2025 | 20.97 | 21.10 | 18.98 | 19.22 | 19.22 | 4.68% | 301,796 |
| Apr 11, 2025 | 16.26 | 18.58 | 16.26 | 18.36 | 18.36 | 7.75% | 133,463 |
| Apr 10, 2025 | 16.80 | 17.80 | 15.68 | 17.04 | 17.04 | -8.53% | 299,258 |
| Apr 9, 2025 | 14.16 | 18.82 | 14.15 | 18.63 | 18.63 | 29.83% | 291,792 |
| Apr 8, 2025 | 16.77 | 17.32 | 13.72 | 14.35 | 14.35 | -9.06% | 177,514 |
| Apr 7, 2025 | 15.22 | 18.03 | 14.64 | 15.78 | 15.78 | -7.61% | 300,186 |
| Apr 4, 2025 | 18.19 | 19.33 | 16.93 | 17.08 | 17.08 | -14.56% | 238,311 |
| Apr 3, 2025 | 20.53 | 20.83 | 19.63 | 19.99 | 19.99 | -18.74% | 152,946 |
| Apr 2, 2025 | 23.97 | 24.80 | 23.97 | 24.60 | 24.60 | 0.74% | 39,979 |
| Apr 1, 2025 | 23.72 | 24.52 | 23.69 | 24.42 | 24.42 | 0.95% | 21,055 |
| Mar 31, 2025 | 23.09 | 24.66 | 23.00 | 24.19 | 24.19 | 3.82% | 48,525 |
| 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 |