STKd 150% MSTR & 150% COIN ETF (APED)
6.90
+0.02 (0.23%)
Inactive · Last trade price on Dec 22, 2025
APED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 7.05 | 7.22 | 6.90 | 6.90 | 6.90 | 0.22% | 16,846 |
| Dec 19, 2025 | 6.72 | 6.89 | 6.72 | 6.89 | 6.88 | 6.32% | 6,002 |
| Dec 18, 2025 | 7.23 | 7.23 | 6.48 | 6.48 | 6.48 | -3.27% | 3,474 |
| Dec 17, 2025 | 7.47 | 7.47 | 6.70 | 6.70 | 6.70 | -7.49% | 2,962 |
| Dec 16, 2025 | 7.11 | 7.31 | 7.11 | 7.24 | 7.24 | 4.37% | 4,543 |
| Dec 15, 2025 | 7.89 | 7.89 | 6.93 | 6.93 | 6.93 | -18.07% | 4,827 |
| Dec 12, 2025 | 8.64 | 8.64 | 8.01 | 8.46 | 8.46 | -0.49% | 4,623 |
| Dec 11, 2025 | 8.22 | 8.58 | 7.92 | 8.51 | 8.51 | -3.55% | 13,074 |
| Dec 10, 2025 | 9.00 | 9.06 | 8.75 | 8.82 | 8.82 | -2.65% | 6,221 |
| Dec 9, 2025 | 8.61 | 9.65 | 8.61 | 9.06 | 9.06 | 3.97% | 6,294 |
| Dec 8, 2025 | 8.77 | 8.77 | 8.53 | 8.71 | 8.71 | 4.17% | 938 |
| Dec 5, 2025 | 8.71 | 8.71 | 8.15 | 8.36 | 8.36 | -5.52% | 5,235 |
| Dec 4, 2025 | 9.05 | 9.05 | 8.67 | 8.85 | 8.85 | -2.33% | 603 |
| Dec 3, 2025 | 8.45 | 9.06 | 8.45 | 9.06 | 9.06 | 6.56% | 3,051 |
| Dec 2, 2025 | 8.18 | 8.78 | 8.18 | 8.51 | 8.51 | 9.14% | 4,687 |
| Dec 1, 2025 | 7.94 | 7.94 | 7.18 | 7.79 | 7.79 | -7.86% | 6,857 |
| Nov 28, 2025 | 8.75 | 9.11 | 8.37 | 8.46 | 8.46 | 3.77% | 6,300 |
| Nov 26, 2025 | 7.84 | 8.39 | 7.79 | 8.15 | 8.15 | 6.27% | 8,236 |
| Nov 25, 2025 | 7.62 | 7.67 | 7.36 | 7.67 | 7.67 | -4.90% | 4,028 |
| Nov 24, 2025 | 7.36 | 8.07 | 7.27 | 8.07 | 8.06 | 11.64% | 10,267 |
| Nov 21, 2025 | 7.75 | 7.75 | 6.84 | 7.22 | 7.22 | -3.11% | 27,371 |
| Nov 20, 2025 | 8.54 | 8.54 | 7.46 | 7.46 | 7.46 | -12.32% | 1,646 |
| Nov 19, 2025 | 8.61 | 8.61 | 8.50 | 8.50 | 8.50 | -15.17% | 1,423 |
| Nov 18, 2025 | 9.29 | 10.29 | 9.29 | 10.03 | 10.03 | 8.74% | 15,891 |
| Nov 17, 2025 | 9.81 | 10.12 | 9.00 | 9.22 | 9.22 | -9.32% | 4,050 |
| Nov 14, 2025 | 10.01 | 10.88 | 9.94 | 10.17 | 10.17 | -4.08% | 7,169 |
| Nov 13, 2025 | 12.39 | 12.39 | 10.60 | 10.60 | 10.60 | -14.30% | 5,771 |
| Nov 12, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -3.46% | 678 |
| Nov 11, 2025 | 13.39 | 13.51 | 12.80 | 12.81 | 12.81 | -8.18% | 1,893 |
| Nov 10, 2025 | 14.02 | 14.16 | 13.92 | 13.95 | 13.95 | 2.49% | 1,489 |
| Nov 7, 2025 | 12.30 | 13.61 | 11.50 | 13.61 | 13.61 | 2.55% | 15,979 |
| Nov 6, 2025 | 14.29 | 14.29 | 12.99 | 13.28 | 13.28 | -11.44% | 3,389 |
| Nov 5, 2025 | 14.38 | 14.99 | 14.32 | 14.99 | 14.99 | 7.56% | 18,306 |
| Nov 4, 2025 | 15.44 | 15.44 | 13.91 | 13.94 | 13.94 | -13.81% | 3,199 |
| Nov 3, 2025 | 16.76 | 16.76 | 16.09 | 16.17 | 16.17 | -6.31% | 7,098 |
| Oct 31, 2025 | 16.91 | 17.60 | 16.91 | 17.26 | 17.26 | 10.80% | 1,166 |
| Oct 30, 2025 | 16.89 | 17.15 | 15.58 | 15.58 | 15.58 | -13.38% | 1,160 |
| 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 |