T-Rex 2X Long Apple Daily Target ETF (AAPX)
BATS: AAPX · Real-Time Price · USD
32.04
-1.27 (-3.81%)
Oct 31, 2024, 3:59 PM EDT - Market closed
AAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 32.84 | 33.17 | 32.04 | 32.04 | - | -3.81% | 20,523 |
| Oct 30, 2024 | 34.00 | 34.17 | 33.31 | 33.31 | - | -3.34% | 9,362 |
| Oct 29, 2024 | 34.45 | 34.62 | 34.28 | 34.46 | - | 0.38% | 13,280 |
| Oct 28, 2024 | 34.25 | 34.80 | 34.25 | 34.33 | - | 1.63% | 14,620 |
| Oct 25, 2024 | 33.47 | 34.22 | 33.47 | 33.78 | - | 0.66% | 24,530 |
| Oct 24, 2024 | 33.41 | 33.67 | 33.20 | 33.56 | - | -0.12% | 11,242 |
| Oct 23, 2024 | 33.95 | 33.98 | 32.83 | 33.60 | - | -4.71% | 12,116 |
| Oct 22, 2024 | 34.39 | 35.29 | 34.36 | 35.26 | - | -0.14% | 11,587 |
| Oct 21, 2024 | 34.78 | 35.39 | 34.78 | 35.31 | - | 1.09% | 17,791 |
| Oct 18, 2024 | 35.19 | 35.21 | 34.85 | 34.93 | - | 2.37% | 16,581 |
| Oct 17, 2024 | 33.98 | 34.33 | 33.93 | 34.12 | - | 0.28% | 14,207 |
| Oct 16, 2024 | 34.01 | 34.09 | 33.50 | 34.03 | - | -1.59% | 9,273 |
| Oct 15, 2024 | 34.79 | 35.66 | 34.44 | 34.58 | - | 1.90% | 24,881 |
| Oct 14, 2024 | 33.10 | 34.01 | 33.10 | 33.93 | - | 2.82% | 5,043 |
| Oct 11, 2024 | 33.15 | 33.23 | 32.92 | 33.00 | - | -1.03% | 3,558 |
| Oct 10, 2024 | 33.00 | 33.40 | 32.80 | 33.34 | - | -0.53% | 2,779 |
| Oct 9, 2024 | 32.26 | 33.52 | 32.26 | 33.52 | - | 3.35% | 12,609 |
| Oct 8, 2024 | 31.88 | 32.43 | 31.83 | 32.43 | - | 3.82% | 7,895 |
| Oct 7, 2024 | 32.18 | 32.31 | 31.24 | 31.24 | - | -4.70% | 27,595 |
| Oct 4, 2024 | 32.85 | 32.91 | 32.02 | 32.78 | - | 0.99% | 13,957 |
| Oct 3, 2024 | 32.59 | 32.74 | 31.83 | 32.46 | - | -1.10% | 15,956 |
| Oct 2, 2024 | 32.28 | 32.89 | 31.79 | 32.82 | - | 0.61% | 16,954 |
| Oct 1, 2024 | 32.90 | 32.99 | 32.00 | 32.62 | - | -5.72% | 43,748 |
| Sep 30, 2024 | 33.72 | 34.66 | 33.72 | 34.60 | - | 4.25% | 22,311 |
| Sep 27, 2024 | 33.51 | 33.62 | 33.09 | 33.19 | - | 0.12% | 9,655 |
| Sep 26, 2024 | 33.20 | 33.20 | 32.57 | 33.15 | - | 1.44% | 17,788 |
| Sep 25, 2024 | 32.49 | 33.00 | 32.17 | 32.68 | - | -0.75% | 20,181 |
| Sep 24, 2024 | 33.56 | 33.56 | 32.65 | 32.93 | - | 0.42% | 16,545 |
| Sep 23, 2024 | 33.13 | 33.42 | 32.67 | 32.79 | - | -2.34% | 8,319 |
| Sep 20, 2024 | 33.89 | 34.61 | 33.58 | 33.58 | - | - | 16,932 |
| Sep 19, 2024 | 32.46 | 33.79 | 32.46 | 33.58 | - | 7.47% | 19,285 |
| Sep 18, 2024 | 30.40 | 31.61 | 30.40 | 31.24 | - | 3.65% | 15,875 |
| Sep 17, 2024 | 29.96 | 30.18 | 29.56 | 30.14 | - | 0.37% | 21,746 |
| Sep 16, 2024 | 30.27 | 30.29 | 29.44 | 30.03 | - | -5.74% | 24,267 |
| Sep 13, 2024 | 32.15 | 32.23 | 31.83 | 31.86 | - | -0.20% | 12,018 |
| Sep 12, 2024 | 31.54 | 32.11 | 31.12 | 31.93 | - | -0.11% | 7,900 |
| Sep 11, 2024 | 31.70 | 31.96 | 30.71 | 31.96 | - | 2.40% | 16,901 |
| Sep 10, 2024 | 30.84 | 31.60 | 30.36 | 31.21 | - | -0.79% | 37,693 |
| Sep 9, 2024 | 31.46 | 31.49 | 30.40 | 31.46 | - | -0.16% | 38,017 |
| Sep 6, 2024 | 32.52 | 32.67 | 31.24 | 31.51 | - | -1.01% | 19,136 |
| Sep 5, 2024 | 32.09 | 32.66 | 31.80 | 31.83 | - | 1.05% | 11,577 |
| Sep 4, 2024 | 31.61 | 31.61 | 30.60 | 31.50 | - | -1.84% | 22,592 |
| Sep 3, 2024 | 33.27 | 33.48 | 31.72 | 32.09 | - | -5.17% | 33,517 |
| Aug 30, 2024 | 34.49 | 34.49 | 33.54 | 33.84 | - | -1.11% | 17,838 |
| Aug 29, 2024 | 34.27 | 35.08 | 34.10 | 34.22 | - | 2.98% | 36,039 |
| Aug 28, 2024 | 33.77 | 34.25 | 33.19 | 33.23 | - | -1.54% | 13,926 |
| Aug 27, 2024 | 33.04 | 33.89 | 32.77 | 33.75 | - | 0.81% | 13,437 |
| Aug 26, 2024 | 33.22 | 33.48 | 32.50 | 33.48 | - | 0.24% | 15,729 |
| Aug 23, 2024 | 33.12 | 33.54 | 32.69 | 33.40 | - | 1.86% | 12,720 |
| Aug 22, 2024 | 33.48 | 33.79 | 32.57 | 32.79 | - | -1.52% | 23,635 |
| Aug 21, 2024 | 33.43 | 33.66 | 32.94 | 33.30 | - | -0.22% | 19,391 |
| Aug 20, 2024 | 32.98 | 33.50 | 32.98 | 33.37 | - | 0.69% | 16,028 |
| Aug 19, 2024 | 32.82 | 33.19 | 32.42 | 33.14 | - | -0.21% | 15,837 |
| Aug 16, 2024 | 32.74 | 33.41 | 32.59 | 33.21 | - | 1.00% | 16,144 |
| Aug 15, 2024 | 32.73 | 32.98 | 32.36 | 32.88 | - | 2.88% | 13,857 |
| Aug 14, 2024 | 31.66 | 32.25 | 31.41 | 31.96 | - | 0.31% | 30,652 |
| Aug 13, 2024 | 31.61 | 32.03 | 31.58 | 31.86 | - | 3.63% | 58,125 |
| Aug 12, 2024 | 30.55 | 31.26 | 30.39 | 30.75 | - | 1.13% | 60,292 |
| Aug 9, 2024 | 29.18 | 30.54 | 29.18 | 30.40 | - | 3.03% | 28,697 |
| Aug 8, 2024 | 29.49 | 29.83 | 28.59 | 29.51 | - | 2.92% | 17,806 |
| Aug 7, 2024 | 27.99 | 29.64 | 27.99 | 28.67 | - | 2.61% | 125,493 |
| Aug 6, 2024 | 27.65 | 28.72 | 26.55 | 27.94 | - | -2.07% | 40,270 |
| Aug 5, 2024 | 25.75 | 29.60 | 24.95 | 28.53 | - | -10.03% | 86,011 |
| Aug 2, 2024 | 31.21 | 33.29 | 31.19 | 31.71 | - | 1.34% | 62,431 |
| Aug 1, 2024 | 32.87 | 32.87 | 30.93 | 31.29 | - | -3.28% | 99,200 |
| Jul 31, 2024 | 32.18 | 32.80 | 32.14 | 32.35 | - | 3.03% | 28,579 |
| Jul 30, 2024 | 31.51 | 31.82 | 30.65 | 31.40 | - | 0.58% | 18,723 |
| Jul 29, 2024 | 30.98 | 31.48 | 30.51 | 31.22 | - | 0.10% | 16,481 |
| Jul 26, 2024 | 31.44 | 31.63 | 30.63 | 31.19 | - | 0.35% | 26,162 |
| Jul 25, 2024 | 31.39 | 32.00 | 30.31 | 31.08 | - | -1.24% | 29,948 |
| Jul 24, 2024 | 32.91 | 32.91 | 31.00 | 31.47 | - | -5.50% | 31,146 |
| Jul 23, 2024 | 33.17 | 33.87 | 32.68 | 33.30 | - | 0.63% | 24,731 |
| Jul 22, 2024 | 34.00 | 34.00 | 32.85 | 33.09 | - | -0.05% | 23,391 |
| Jul 19, 2024 | 33.51 | 33.81 | 33.00 | 33.11 | - | -0.34% | 29,817 |
| Jul 18, 2024 | 35.00 | 35.00 | 32.63 | 33.22 | - | -3.77% | 70,435 |
| Jul 17, 2024 | 34.78 | 35.34 | 33.87 | 34.52 | - | -5.27% | 40,670 |
| Jul 16, 2024 | 36.56 | 36.75 | 35.85 | 36.44 | - | 0.30% | 29,809 |
| Jul 15, 2024 | 36.83 | 37.09 | 35.94 | 36.33 | - | 3.21% | 37,518 |
| Jul 12, 2024 | 34.60 | 35.70 | 34.60 | 35.20 | - | 2.68% | 33,177 |
| Jul 11, 2024 | 35.54 | 35.64 | 33.82 | 34.28 | - | -4.70% | 75,299 |
| Jul 10, 2024 | 34.88 | 35.97 | 34.88 | 35.97 | - | 3.75% | 32,258 |
| Jul 9, 2024 | 34.49 | 34.85 | 34.05 | 34.67 | - | 0.76% | 38,239 |
| Jul 8, 2024 | 34.36 | 34.41 | 33.04 | 34.41 | - | 1.21% | 62,014 |
| Jul 5, 2024 | 32.55 | 34.00 | 32.55 | 34.00 | - | 4.23% | 45,638 |
| Jul 3, 2024 | 32.20 | 32.62 | 31.87 | 32.62 | - | 1.02% | 48,688 |
| Jul 2, 2024 | 30.93 | 32.29 | 30.93 | 32.29 | - | 3.36% | 62,003 |
| Jul 1, 2024 | 29.84 | 31.44 | 29.84 | 31.24 | - | 5.65% | 33,120 |
| Jun 28, 2024 | 30.97 | 30.97 | 29.57 | 29.57 | - | -3.21% | 19,570 |
| Jun 27, 2024 | 30.74 | 30.90 | 30.11 | 30.55 | - | 0.76% | 12,034 |
| Jun 26, 2024 | 29.75 | 30.76 | 29.71 | 30.32 | - | 3.73% | 39,234 |
| Jun 25, 2024 | 29.16 | 29.75 | 29.10 | 29.23 | - | 1.28% | 25,382 |
| Jun 24, 2024 | 28.68 | 30.11 | 28.57 | 28.86 | - | 0.31% | 36,706 |
| Jun 21, 2024 | 29.68 | 29.86 | 28.77 | 28.77 | - | -1.88% | 41,218 |
| Jun 20, 2024 | 30.54 | 30.61 | 29.16 | 29.32 | - | -4.53% | 54,707 |
| Jun 18, 2024 | 31.74 | 31.92 | 30.35 | 30.71 | - | -2.04% | 69,196 |
| Jun 17, 2024 | 30.43 | 32.01 | 30.38 | 31.35 | - | 3.53% | 86,813 |
| Jun 14, 2024 | 30.51 | 30.92 | 29.97 | 30.28 | - | -1.40% | 43,277 |
| Jun 13, 2024 | 31.18 | 31.47 | 30.08 | 30.71 | - | 0.92% | 132,201 |
| Jun 12, 2024 | 28.93 | 32.38 | 28.87 | 30.43 | - | 5.95% | 213,944 |
| Jun 11, 2024 | 25.31 | 28.74 | 25.31 | 28.72 | - | 14.33% | 135,347 |