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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.9418.9417.9817.9817.98-5.08%3,431
Oct 28, 202520.2220.2218.9418.9418.94-5.33%2,680
Oct 27, 202519.9120.0719.8820.0120.014.85%17,541
Oct 24, 202518.5119.0918.5119.0919.099.78%5,586
Oct 23, 202516.9217.4216.9217.3917.392.52%1,113
Oct 22, 202518.0618.1316.5216.9616.96-12.50%1,477
Oct 21, 202519.1319.3818.8519.3819.380.17%360
Oct 20, 202520.1020.1519.3519.3519.354.86%2,180
Oct 17, 202517.3418.4517.3218.4518.453.45%5,377
Oct 16, 202519.2819.2817.8417.8417.84-6.17%2,703
Oct 15, 202520.1320.1319.0119.0119.01-3.23%638
Oct 14, 202519.6720.8819.6419.6419.64-8.78%3,450
Oct 13, 202521.0621.5320.1921.5321.533.18%2,690
Oct 10, 202524.2424.3020.8720.8720.87-12.60%4,944
Oct 9, 202524.3524.3523.8823.8823.88-3.36%1,540
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