STKd 100% MSTR & 100% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
13.41
-0.12 (-0.86%)
Apr 15, 2025, 4:00 PM EDT - Market closed
APED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.13 | 13.41 | 13.07 | 13.41 | 13.41 | -0.86% | 591 |
| Apr 14, 2025 | 13.60 | 13.98 | 13.51 | 13.53 | 13.53 | 4.81% | 1,213 |
| Apr 11, 2025 | 11.75 | 12.91 | 11.74 | 12.91 | 12.91 | 12.72% | 914 |
| Apr 10, 2025 | 12.29 | 12.29 | 10.76 | 11.45 | 11.45 | -12.00% | 5,024 |
| Apr 9, 2025 | 9.99 | 13.35 | 9.99 | 13.01 | 13.01 | 40.55% | 2,936 |
| Apr 8, 2025 | 12.03 | 12.03 | 8.99 | 9.26 | 9.26 | -15.91% | 1,808 |
| Apr 7, 2025 | 11.19 | 11.84 | 10.96 | 11.01 | 11.01 | -9.65% | 839 |
| Apr 4, 2025 | 12.09 | 12.22 | 11.27 | 12.19 | 12.19 | -3.04% | 2,164 |
| Apr 3, 2025 | 13.12 | 13.14 | 12.42 | 12.57 | 12.57 | -16.25% | 4,418 |
| Apr 2, 2025 | 14.38 | 15.01 | 14.20 | 15.01 | 15.01 | 6.94% | 10,979 |
| Apr 1, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 6.98% | 58 |
| Mar 31, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.90% | 176 |
| Mar 28, 2025 | 14.46 | 14.46 | 13.37 | 13.37 | 13.37 | -18.73% | 1,049 |
| Mar 27, 2025 | 17.18 | 17.18 | 16.45 | 16.45 | 16.45 | -4.13% | 389 |
| Mar 26, 2025 | 18.39 | 18.39 | 17.16 | 17.16 | 17.16 | -8.50% | 1,227 |
| Mar 25, 2025 | 18.10 | 18.76 | 17.88 | 18.76 | 18.76 | 2.23% | 5,014 |
| Mar 24, 2025 | 17.01 | 18.35 | 16.70 | 18.35 | 18.35 | 17.38% | 3,747 |
| Mar 21, 2025 | 15.10 | 15.63 | 15.10 | 15.63 | 15.63 | 0.18% | 1,282 |
| Mar 20, 2025 | 16.11 | 16.11 | 15.01 | 15.60 | 15.60 | -0.54% | 2,487 |
| Mar 19, 2025 | 15.67 | 15.78 | 15.67 | 15.69 | 15.69 | 11.80% | 3,007 |
| Mar 18, 2025 | 14.22 | 14.22 | 14.03 | 14.03 | 14.03 | -7.99% | 378 |
| Mar 17, 2025 | 14.15 | 15.62 | 14.15 | 15.25 | 15.25 | 1.94% | 1,818 |
| Mar 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 16.28% | 2,446 |
| Mar 13, 2025 | 13.86 | 13.86 | 12.86 | 12.86 | 12.86 | -7.21% | 412 |
| Mar 12, 2025 | 13.59 | 13.86 | 13.00 | 13.86 | 13.86 | 0.65% | 3,151 |
| Mar 11, 2025 | 12.52 | 13.77 | 12.52 | 13.77 | 13.77 | 16.61% | 892 |
| Mar 10, 2025 | 14.09 | 14.35 | 11.59 | 11.81 | 11.81 | -34.76% | 2,518 |
| Mar 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -4.96% | 452 |