STKd 100% MSTR & 100% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
21.97
+0.89 (4.23%)
Sep 18, 2025, 9:30 AM EDT - Market open
APED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21.80 | 22.10 | 20.80 | 20.86 | 20.86 | -13.36% | 9,549 |
| Aug 18, 2025 | 23.32 | 24.27 | 23.10 | 24.07 | 24.07 | 0.04% | 2,910 |
| Aug 15, 2025 | 25.01 | 25.01 | 23.58 | 24.06 | 24.06 | -4.15% | 1,900 |
| Aug 14, 2025 | 25.13 | 25.57 | 24.09 | 25.10 | 25.10 | -5.05% | 13,811 |
| Aug 13, 2025 | 27.81 | 27.90 | 25.85 | 26.44 | 26.44 | 0.23% | 3,348 |
| Aug 12, 2025 | 25.85 | 26.73 | 25.82 | 26.38 | 26.38 | -0.67% | 2,643 |
| Aug 11, 2025 | 27.14 | 28.27 | 26.55 | 26.55 | 26.55 | 4.12% | 9,913 |
| Aug 8, 2025 | 25.90 | 26.02 | 24.55 | 25.50 | 25.50 | -2.03% | 5,160 |
| Aug 7, 2025 | 25.69 | 26.03 | 25.46 | 26.03 | 26.03 | 7.21% | 2,630 |
| Aug 6, 2025 | 23.35 | 24.28 | 23.14 | 24.28 | 24.28 | 3.82% | 3,403 |
| Aug 5, 2025 | 25.14 | 25.14 | 23.39 | 23.39 | 23.39 | -9.85% | 4,751 |
| Aug 4, 2025 | 24.68 | 26.03 | 24.68 | 25.94 | 25.94 | 7.14% | 4,687 |
| Aug 1, 2025 | 28.00 | 28.00 | 24.16 | 24.21 | 24.21 | -25.79% | 10,395 |
| Jul 31, 2025 | 32.59 | 33.62 | 32.59 | 32.63 | 32.63 | 1.87% | 2,127 |
| Jul 30, 2025 | 32.85 | 33.21 | 31.69 | 32.03 | 32.03 | 1.53% | 8,102 |
| Jul 29, 2025 | 33.79 | 33.79 | 30.78 | 31.55 | 31.55 | -4.52% | 3,811 |
| Jul 28, 2025 | 35.29 | 35.29 | 33.04 | 33.04 | 33.04 | -3.82% | 8,049 |
| Jul 25, 2025 | 34.45 | 34.86 | 33.85 | 34.35 | 34.35 | -3.68% | 3,777 |
| Jul 24, 2025 | 34.83 | 36.78 | 34.75 | 35.66 | 35.66 | 0.45% | 14,340 |
| Jul 23, 2025 | 35.41 | 35.80 | 34.39 | 35.51 | 35.51 | -5.37% | 7,061 |
| Jul 22, 2025 | 36.38 | 37.77 | 35.68 | 37.52 | 37.52 | -2.16% | 9,653 |
| Jul 21, 2025 | 40.02 | 40.94 | 38.35 | 38.35 | 38.35 | -0.82% | 7,653 |
| Jul 18, 2025 | 41.58 | 43.30 | 36.54 | 38.66 | 38.66 | -4.38% | 13,024 |
| Jul 17, 2025 | 41.10 | 41.10 | 40.05 | 40.43 | 40.43 | 2.21% | 2,550 |
| Jul 16, 2025 | 40.00 | 40.00 | 39.55 | 39.56 | 39.56 | 6.00% | 1,994 |
| Jul 15, 2025 | 37.95 | 39.73 | 36.60 | 37.32 | 37.32 | -4.09% | 11,132 |
| Jul 14, 2025 | 38.96 | 39.34 | 37.73 | 38.91 | 38.91 | 5.94% | 12,046 |
| Jul 11, 2025 | 36.98 | 37.38 | 36.00 | 36.73 | 36.73 | 2.21% | 8,065 |
| Jul 10, 2025 | 33.68 | 35.94 | 33.68 | 35.94 | 35.94 | 5.13% | 3,410 |
| Jul 9, 2025 | 31.47 | 34.18 | 31.38 | 34.18 | 34.18 | 10.23% | 2,593 |