STKd 100% MSTR & 100% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
8.50
-1.53 (-15.21%)
Nov 19, 2025, 4:00 PM EST - Market closed
APED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.61 | 8.61 | 8.50 | 8.61 | 8.61 | -14.11% | 1,423 |
| Nov 18, 2025 | 9.29 | 10.29 | 9.29 | 10.03 | 10.03 | 8.74% | 15,891 |
| Nov 17, 2025 | 9.81 | 10.12 | 9.00 | 9.22 | 9.22 | -9.32% | 4,050 |
| Nov 14, 2025 | 10.01 | 10.88 | 9.94 | 10.17 | 10.17 | -4.08% | 7,169 |
| Nov 13, 2025 | 12.39 | 12.39 | 10.60 | 10.60 | 10.60 | -14.30% | 5,771 |
| Nov 12, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -3.46% | 678 |
| Nov 11, 2025 | 13.39 | 13.51 | 12.80 | 12.81 | 12.81 | -8.18% | 1,893 |
| Nov 10, 2025 | 14.02 | 14.16 | 13.92 | 13.95 | 13.95 | 2.49% | 1,489 |
| Nov 7, 2025 | 12.30 | 13.61 | 11.50 | 13.61 | 13.61 | 2.55% | 15,979 |
| Nov 6, 2025 | 14.29 | 14.29 | 12.99 | 13.28 | 13.28 | -11.44% | 3,389 |
| Nov 5, 2025 | 14.38 | 14.99 | 14.32 | 14.99 | 14.99 | 7.56% | 18,306 |
| Nov 4, 2025 | 15.44 | 15.44 | 13.91 | 13.94 | 13.94 | -13.81% | 3,199 |
| Nov 3, 2025 | 16.76 | 16.76 | 16.09 | 16.17 | 16.17 | -6.31% | 7,098 |
| Oct 31, 2025 | 16.91 | 17.60 | 16.91 | 17.26 | 17.26 | 10.80% | 1,166 |
| Oct 30, 2025 | 16.89 | 17.15 | 15.58 | 15.58 | 15.58 | -13.38% | 1,160 |
| Oct 29, 2025 | 18.94 | 18.94 | 17.98 | 17.98 | 17.98 | -5.08% | 3,431 |
| Oct 28, 2025 | 20.22 | 20.22 | 18.94 | 18.94 | 18.94 | -5.33% | 2,680 |
| Oct 27, 2025 | 19.91 | 20.07 | 19.88 | 20.01 | 20.01 | 4.85% | 17,541 |
| Oct 24, 2025 | 18.51 | 19.09 | 18.51 | 19.09 | 19.09 | 9.78% | 5,586 |
| Oct 23, 2025 | 16.92 | 17.42 | 16.92 | 17.39 | 17.39 | 2.52% | 1,113 |
| Oct 22, 2025 | 18.06 | 18.13 | 16.52 | 16.96 | 16.96 | -12.50% | 1,477 |
| Oct 21, 2025 | 19.13 | 19.38 | 18.85 | 19.38 | 19.38 | 0.17% | 360 |
| Oct 20, 2025 | 20.10 | 20.15 | 19.35 | 19.35 | 19.35 | 4.86% | 2,180 |
| Oct 17, 2025 | 17.34 | 18.45 | 17.32 | 18.45 | 18.45 | 3.45% | 5,377 |
| Oct 16, 2025 | 19.28 | 19.28 | 17.84 | 17.84 | 17.84 | -6.17% | 2,703 |
| Oct 15, 2025 | 20.13 | 20.13 | 19.01 | 19.01 | 19.01 | -3.23% | 638 |
| Oct 14, 2025 | 19.67 | 20.88 | 19.64 | 19.64 | 19.64 | -8.78% | 3,450 |
| Oct 13, 2025 | 21.06 | 21.53 | 20.19 | 21.53 | 21.53 | 3.18% | 2,690 |
| Oct 10, 2025 | 24.24 | 24.30 | 20.87 | 20.87 | 20.87 | -12.60% | 4,944 |
| Oct 9, 2025 | 24.35 | 24.35 | 23.88 | 23.88 | 23.88 | -3.36% | 1,540 |
| Oct 8, 2025 | 24.48 | 24.71 | 24.48 | 24.71 | 24.71 | 3.55% | 1,158 |
| Oct 7, 2025 | 26.17 | 26.17 | 23.48 | 23.86 | 23.86 | -11.18% | 2,943 |
| Oct 6, 2025 | 27.07 | 27.30 | 26.44 | 26.87 | 26.87 | 3.86% | 10,320 |
| Oct 3, 2025 | 25.00 | 25.97 | 25.00 | 25.87 | 25.87 | 1.66% | 4,382 |
| Oct 2, 2025 | 24.90 | 25.70 | 24.08 | 25.45 | 25.45 | 11.47% | 2,297 |
| Oct 1, 2025 | 22.46 | 23.26 | 22.46 | 22.83 | 22.83 | 7.45% | 7,353 |
| Sep 30, 2025 | 20.87 | 21.25 | 20.87 | 21.25 | 21.25 | -0.26% | 807 |
| Sep 29, 2025 | 20.31 | 21.30 | 20.22 | 21.30 | 21.30 | 12.43% | 1,473 |
| Sep 26, 2025 | 18.15 | 18.97 | 18.15 | 18.95 | 18.95 | 4.14% | 6,592 |
| Sep 25, 2025 | 19.26 | 19.26 | 17.93 | 18.20 | 18.20 | -11.56% | 2,494 |
| Sep 24, 2025 | 21.16 | 21.59 | 20.57 | 20.57 | 20.57 | -0.93% | 6,629 |
| Sep 23, 2025 | 22.16 | 22.16 | 20.77 | 20.77 | 20.77 | -6.04% | 1,426 |
| Sep 22, 2025 | 22.43 | 22.43 | 21.97 | 22.10 | 22.10 | -5.66% | 1,706 |
| Sep 19, 2025 | 23.49 | 24.08 | 22.77 | 23.43 | 23.43 | -1.65% | 2,690 |
| Sep 18, 2025 | 23.50 | 24.87 | 23.50 | 23.82 | 23.82 | 13.01% | 3,915 |
| Sep 17, 2025 | 21.50 | 21.50 | 20.60 | 21.08 | 21.08 | -3.87% | 1,307 |
| Sep 16, 2025 | 21.32 | 21.93 | 21.31 | 21.93 | 21.93 | 2.54% | 902 |
| Sep 15, 2025 | 20.94 | 21.38 | 20.92 | 21.38 | 21.38 | -0.09% | 4,322 |
| Sep 12, 2025 | 21.48 | 21.65 | 21.16 | 21.40 | 21.40 | 1.16% | 2,447 |
| Sep 11, 2025 | 20.83 | 21.28 | 20.74 | 21.16 | 21.16 | 2.50% | 1,356 |