STKd 100% MSTR & 100% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
34.35
-1.31 (-3.67%)
Jul 25, 2025, 4:00 PM - Market closed
APED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 32.11 | 32.11 | 30.52 | 31.01 | 31.01 | -0.63% | 2,475 |
| Jul 7, 2025 | 31.65 | 31.65 | 31.20 | 31.21 | 31.21 | -1.41% | 9,098 |
| Jul 3, 2025 | 30.89 | 32.50 | 30.89 | 31.65 | 31.65 | 0.33% | 2,947 |
| Jul 2, 2025 | 29.28 | 31.85 | 29.28 | 31.55 | 31.55 | 13.65% | 1,914 |
| Jul 1, 2025 | 29.68 | 30.62 | 27.76 | 27.76 | 27.76 | -12.17% | 3,112 |
| Jun 30, 2025 | 31.33 | 31.86 | 31.33 | 31.61 | 31.61 | 4.62% | 2,929 |
| Jun 27, 2025 | 31.11 | 31.68 | 30.21 | 30.21 | 30.21 | -7.05% | 3,033 |
| Jun 26, 2025 | 30.87 | 32.63 | 30.87 | 32.50 | 32.50 | 5.12% | 1,889 |
| Jun 25, 2025 | 31.26 | 31.26 | 29.66 | 30.92 | 30.92 | 6.08% | 4,222 |
| Jun 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 14.81% | 223 |
| Jun 23, 2025 | 25.59 | 25.59 | 25.39 | 25.39 | 25.39 | -1.34% | 656 |
| Jun 20, 2025 | 25.93 | 25.93 | 24.88 | 25.73 | 25.73 | 4.91% | 1,350 |
| Jun 18, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 14.57% | 398 |
| Jun 17, 2025 | 21.00 | 21.41 | 20.89 | 21.41 | 21.41 | -5.07% | 1,678 |
| Jun 16, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 7.53% | 261 |
| Jun 13, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.04% | 161 |
| Jun 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -5.72% | 143 |
| Jun 11, 2025 | 21.98 | 22.02 | 21.98 | 22.02 | 22.02 | -2.89% | 1,031 |
| Jun 10, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.91% | 332 |
| Jun 9, 2025 | 22.33 | 22.88 | 22.33 | 22.88 | 22.88 | 6.79% | 488 |
| Jun 6, 2025 | 21.82 | 21.82 | 21.43 | 21.43 | 21.43 | 4.58% | 1,049 |
| Jun 5, 2025 | 23.00 | 23.00 | 20.49 | 20.49 | 20.49 | -7.12% | 2,631 |
| Jun 4, 2025 | 22.54 | 22.54 | 22.06 | 22.06 | 22.06 | -4.07% | 276 |
| Jun 3, 2025 | 21.55 | 23.15 | 21.55 | 23.00 | 23.00 | 8.52% | 4,300 |
| Jun 2, 2025 | 21.01 | 21.19 | 21.01 | 21.19 | 21.19 | 0.86% | 634 |
| May 30, 2025 | 20.31 | 21.01 | 20.20 | 21.01 | 21.01 | -1.59% | 731 |
| May 29, 2025 | 21.45 | 21.45 | 21.35 | 21.35 | 21.35 | -0.42% | 1,529 |
| May 28, 2025 | 21.55 | 21.72 | 21.22 | 21.44 | 21.44 | -6.53% | 2,076 |
| May 27, 2025 | 23.51 | 23.51 | 22.46 | 22.94 | 22.94 | 1.52% | 1,306 |
| May 23, 2025 | 23.75 | 23.79 | 22.14 | 22.60 | 22.60 | -11.34% | 2,421 |
| May 22, 2025 | 26.11 | 26.84 | 25.20 | 25.49 | 25.49 | 4.45% | 9,974 |
| May 21, 2025 | 25.60 | 25.60 | 24.18 | 24.40 | 24.40 | -4.43% | 2,082 |
| May 20, 2025 | 25.23 | 25.54 | 25.23 | 25.53 | 25.53 | 0.47% | 617 |
| May 19, 2025 | 24.09 | 25.46 | 24.09 | 25.41 | 25.41 | 1.92% | 4,516 |
| May 16, 2025 | 23.56 | 25.32 | 23.56 | 24.93 | 24.93 | 9.57% | 2,054 |
| May 15, 2025 | 24.43 | 24.43 | 22.60 | 22.75 | 22.75 | -11.77% | 2,811 |
| May 14, 2025 | 26.13 | 26.13 | 25.00 | 25.79 | 25.79 | 1.14% | 2,663 |