STKd 100% MSTR & 100% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
17.98
-0.96 (-5.07%)
Oct 29, 2025, 4:00 PM EDT - Market closed
APED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 22.08 | 22.08 | 20.60 | 20.64 | 20.64 | -1.77% | 2,608 |
| Sep 9, 2025 | 20.56 | 21.01 | 20.33 | 21.01 | 21.01 | 4.95% | 402 |
| Sep 8, 2025 | 19.68 | 20.22 | 19.68 | 20.02 | 20.02 | -0.75% | 4,139 |
| Sep 5, 2025 | 19.22 | 20.17 | 18.90 | 20.17 | 20.17 | -0.19% | 2,055 |
| Sep 4, 2025 | 19.99 | 20.21 | 19.63 | 20.21 | 20.21 | 0.53% | 8,134 |
| Sep 3, 2025 | 21.09 | 21.09 | 20.10 | 20.10 | 20.10 | -3.75% | 1,508 |
| Sep 2, 2025 | 20.90 | 21.54 | 20.66 | 20.89 | 20.89 | 1.52% | 6,936 |
| Aug 29, 2025 | 20.52 | 21.08 | 20.46 | 20.58 | 20.58 | -2.93% | 2,274 |
| Aug 28, 2025 | 21.42 | 21.52 | 21.13 | 21.20 | 21.20 | -1.17% | 5,268 |
| Aug 27, 2025 | 21.80 | 22.08 | 21.41 | 21.45 | 21.45 | -2.51% | 5,150 |
| Aug 26, 2025 | 21.13 | 22.00 | 21.04 | 22.00 | 22.00 | 3.18% | 2,867 |
| Aug 25, 2025 | 21.84 | 22.28 | 21.32 | 21.32 | 21.32 | -8.61% | 1,725 |
| Aug 22, 2025 | 20.56 | 23.41 | 20.56 | 23.33 | 23.33 | 12.33% | 8,669 |
| Aug 21, 2025 | 21.30 | 21.30 | 20.77 | 20.77 | 20.77 | -3.36% | 507 |
| Aug 20, 2025 | 21.32 | 21.49 | 19.79 | 21.49 | 21.49 | 3.05% | 7,757 |