Skip to main content
STKd 100% MSTR & 100% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
21.41
-1.14 (-5.06%)
Jun 17, 2025, 4:00 PM - Market closed

APED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202521.0021.4120.8921.4121.41-5.07%1,678
Jun 16, 202522.5522.5522.5522.5522.557.53%261
Jun 13, 202520.9820.9820.9820.9820.981.04%161
Jun 12, 202520.7620.7620.7620.7620.76-5.72%143
Jun 11, 202521.9822.0221.9822.0222.02-2.89%1,031
Jun 10, 202522.6722.6722.6722.6722.67-0.91%332
Jun 9, 202522.3322.8822.3322.8822.886.79%488
Jun 6, 202521.8221.8221.4321.4321.434.58%1,049
Jun 5, 202523.0023.0020.4920.4920.49-7.12%2,631
Jun 4, 202522.5422.5422.0622.0622.06-4.07%276
Jun 3, 202521.5523.1521.5523.0023.008.52%4,300
Jun 2, 202521.0121.1921.0121.1921.190.86%634
May 30, 202520.3121.0120.2021.0121.01-1.59%731
May 29, 202521.4521.4521.3521.3521.35-0.42%1,529
May 28, 202521.5521.7221.2221.4421.44-6.53%2,076
May 27, 202523.5123.5122.4622.9422.941.52%1,306
May 23, 202523.7523.7922.1422.6022.60-11.34%2,421
May 22, 202526.1126.8425.2025.4925.494.45%9,974
May 21, 202525.6025.6024.1824.4024.40-4.43%2,082
May 20, 202525.2325.5425.2325.5325.530.47%617
May 19, 202524.0925.4624.0925.4125.411.92%4,516
May 16, 202523.5625.3223.5624.9324.939.57%2,054
May 15, 202524.4324.4322.6022.7522.75-11.77%2,811
May 14, 202526.1326.1325.0025.7925.791.14%2,663
May 13, 202523.0025.6523.0025.5025.5027.99%2,011
May 12, 202520.7620.7619.8019.9219.920.68%2,398
May 9, 202520.8320.8319.7919.7919.79-3.18%421
May 8, 202519.9120.4419.9020.4420.4410.97%572
May 7, 202518.4218.4218.4218.4218.421.15%236
May 6, 202517.7518.2117.7518.2118.21-1.46%440
May 5, 202518.5018.6217.9018.4818.48-4.66%3,284
May 2, 202519.6719.7619.2019.3819.384.75%1,323
May 1, 202519.1920.0618.5018.5018.50-0.10%4,103
Apr 30, 202518.5418.5418.4118.5218.52-2.23%1,235
Apr 29, 202518.5218.9918.4218.9418.943.67%1,599
Apr 28, 202518.6218.6217.1018.2718.27-1.97%1,909
Apr 25, 202518.1718.7818.1718.6418.647.53%6,295
Apr 24, 202516.7317.3316.7317.3317.335.51%25,267
Apr 23, 202516.5816.8816.3616.4316.433.82%1,080
Apr 22, 202515.3015.8215.3015.8215.8216.26%565
Apr 21, 202513.8213.8213.4213.6113.610.21%1,285
Apr 17, 202513.5813.5813.5813.5813.583.08%235
Apr 16, 202513.4013.4612.7613.1813.18-1.75%1,613
Apr 15, 202513.1313.4113.0713.4113.41-0.86%591
Apr 14, 202513.6013.9813.5113.5313.534.81%1,213
Apr 11, 202511.7512.9111.7412.9112.9112.72%914
Apr 10, 202512.2912.2910.7611.4511.45-12.00%5,024
Apr 9, 20259.9913.359.9913.0113.0140.55%2,936
Apr 8, 202512.0312.038.999.269.26-15.91%1,808
Apr 7, 202511.1911.8410.9611.0111.01-9.65%839