STKd 100% MSTR & 100% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
24.71
+0.85 (3.55%)
At close: Oct 8, 2025, 4:00 PM EDT
24.65
-0.06 (-0.25%)
After-hours: Oct 8, 2025, 4:57 PM EDT

APED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202524.4824.7124.4824.7124.713.55%1,158
Oct 7, 202526.1726.1723.4823.8623.86-11.18%2,943
Oct 6, 202527.0727.3026.4426.8726.873.86%10,320
Oct 3, 202525.0025.9725.0025.8725.871.66%4,382
Oct 2, 202524.9025.7024.0825.4525.4511.47%2,297
Oct 1, 202522.4623.2622.4622.8322.837.45%7,353
Sep 30, 202520.8721.2520.8721.2521.25-0.26%807
Sep 29, 202520.3121.3020.2221.3021.3012.43%1,473
Sep 26, 202518.1518.9718.1518.9518.954.14%6,592
Sep 25, 202519.2619.2617.9318.2018.20-11.56%2,494
Sep 24, 202521.1621.5920.5720.5720.57-0.93%6,629
Sep 23, 202522.1622.1620.7720.7720.77-6.04%1,426
Sep 22, 202522.4322.4321.9722.1022.10-5.66%1,706
Sep 19, 202523.4924.0822.7723.4323.43-1.65%2,690
Sep 18, 202523.5024.8723.5023.8223.8213.01%3,915
Sep 17, 202521.5021.5020.6021.0821.08-3.87%1,307
Sep 16, 202521.3221.9321.3121.9321.932.54%902
Sep 15, 202520.9421.3820.9221.3821.38-0.09%4,322
Sep 12, 202521.4821.6521.1621.4021.401.16%2,447
Sep 11, 202520.8321.2820.7421.1621.162.50%1,356
Sep 10, 202522.0822.0820.6020.6420.64-1.77%2,608
Sep 9, 202520.5621.0120.3321.0121.014.95%402
Sep 8, 202519.6820.2219.6820.0220.02-0.75%4,139
Sep 5, 202519.2220.1718.9020.1720.17-0.19%2,055
Sep 4, 202519.9920.2119.6320.2120.210.53%8,134
Sep 3, 202521.0921.0920.1020.1020.10-3.75%1,508
Sep 2, 202520.9021.5420.6620.8920.891.52%6,936
Aug 29, 202520.5221.0820.4620.5820.58-2.93%2,274
Aug 28, 202521.4221.5221.1321.2021.20-1.17%5,268
Aug 27, 202521.8022.0821.4121.4521.45-2.51%5,150
Aug 26, 202521.1322.0021.0422.0022.003.18%2,867
Aug 25, 202521.8422.2821.3221.3221.32-8.61%1,725
Aug 22, 202520.5623.4120.5623.3323.3312.33%8,669
Aug 21, 202521.3021.3020.7720.7720.77-3.36%507
Aug 20, 202521.3221.4919.7921.4921.493.05%7,757
Aug 19, 202521.8022.1020.8020.8620.86-13.36%9,549
Aug 18, 202523.3224.2723.1024.0724.070.04%2,910
Aug 15, 202525.0125.0123.5824.0624.06-4.15%1,900
Aug 14, 202525.1325.5724.0925.1025.10-5.05%13,811
Aug 13, 202527.8127.9025.8526.4426.440.23%3,348
Aug 12, 202525.8526.7325.8226.3826.38-0.67%2,643
Aug 11, 202527.1428.2726.5526.5526.554.12%9,913
Aug 8, 202525.9026.0224.5525.5025.50-2.03%5,160
Aug 7, 202525.6926.0325.4626.0326.037.21%2,630
Aug 6, 202523.3524.2823.1424.2824.283.82%3,403
Aug 5, 202525.1425.1423.3923.3923.39-9.85%4,751
Aug 4, 202524.6826.0324.6825.9425.947.14%4,687
Aug 1, 202528.0028.0024.1624.2124.21-25.79%10,395
Jul 31, 202532.5933.6232.5932.6332.631.87%2,127
Jul 30, 202532.8533.2131.6932.0332.031.53%8,102