T-REX 2X Long APH Daily Target ETF (APHU)
BATS: APHU · Real-Time Price · USD
22.15
-0.26 (-1.16%)
Nov 11, 2026, 4:00 PM EST - Market closed
APHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.78 | 23.95 | 22.15 | 22.15 | 22.15 | -1.16% | 3,386 |
| Nov 10, 2026 | 23.12 | 23.12 | 21.98 | 22.41 | 22.41 | -2.50% | 4,675 |
| Nov 9, 2026 | 21.59 | 23.00 | 21.58 | 22.99 | 22.98 | 17.12% | 14,730 |
| Nov 6, 2026 | 19.25 | 19.98 | 19.21 | 19.63 | 19.62 | 7.71% | 5,396 |
| Nov 5, 2026 | 20.47 | 20.60 | 18.22 | 18.22 | 18.22 | -18.75% | 12,345 |
| Nov 4, 2026 | 22.88 | 22.88 | 21.98 | 22.42 | 22.42 | -11.73% | 19,976 |
| Nov 3, 2026 | 24.10 | 26.25 | 24.10 | 25.40 | 25.40 | 10.93% | 3,299 |
| Nov 2, 2026 | 23.11 | 24.72 | 22.90 | 22.90 | 22.90 | 0.40% | 1,014 |
| Oct 30, 2026 | 22.16 | 22.81 | 21.71 | 22.81 | 22.81 | -7.19% | 3,790 |
| Oct 29, 2026 | 24.69 | 25.17 | 24.55 | 24.58 | 24.58 | 2.91% | 5,832 |
| Oct 28, 2026 | 23.01 | 23.88 | 23.00 | 23.88 | 23.88 | 7.10% | 6,086 |
| Oct 27, 2026 | 21.39 | 22.54 | 21.39 | 22.30 | 22.30 | 6.93% | 2,660 |
| Oct 26, 2026 | 20.31 | 21.15 | 20.31 | 20.86 | 20.86 | 5.06% | 1,206 |
| Oct 23, 2026 | 19.21 | 20.24 | 19.02 | 19.85 | 19.85 | 2.33% | 5,125 |
| Oct 22, 2026 | 22.23 | 22.23 | 19.08 | 19.40 | 19.40 | -16.00% | 6,427 |
| Oct 21, 2026 | 23.51 | 23.51 | 23.10 | 23.10 | 23.10 | -0.19% | 557 |
| Oct 20, 2026 | 23.21 | 23.64 | 23.14 | 23.14 | 23.14 | -2.27% | 3,676 |
| Oct 19, 2026 | 23.83 | 23.83 | 23.68 | 23.68 | 23.68 | 1.99% | 1,425 |
| Oct 16, 2026 | 24.11 | 24.12 | 23.22 | 23.22 | 23.22 | -5.14% | 5,710 |
| Oct 15, 2026 | 23.03 | 24.47 | 22.67 | 24.47 | 24.47 | -2.66% | 9,639 |
| Oct 14, 2026 | 26.35 | 26.35 | 25.14 | 25.14 | 25.14 | -7.81% | 3,717 |
| Oct 13, 2026 | 26.43 | 27.27 | 26.16 | 27.27 | 27.27 | -0.62% | 2,407 |
| Oct 12, 2026 | 27.38 | 27.44 | 27.38 | 27.44 | 27.44 | -2.17% | 292 |
| Oct 9, 2026 | 27.84 | 28.05 | 27.84 | 28.05 | 28.05 | 4.46% | 951 |
| Oct 8, 2026 | 27.52 | 27.54 | 26.49 | 26.85 | 26.85 | -5.82% | 2,185 |
| Oct 7, 2026 | 28.61 | 28.80 | 27.65 | 28.52 | 28.51 | -1.70% | 3,179 |
| Oct 6, 2026 | 29.55 | 29.82 | 29.01 | 29.01 | 29.01 | 2.54% | 3,772 |
| Oct 5, 2026 | 28.29 | 28.39 | 28.03 | 28.29 | 28.29 | 0.17% | 4,014 |
| Oct 2, 2026 | 27.68 | 28.62 | 27.68 | 28.24 | 28.24 | 3.75% | 2,517 |
| Oct 1, 2026 | 27.00 | 27.84 | 26.19 | 27.22 | 27.22 | 3.18% | 3,532 |
| Sep 30, 2026 | 27.24 | 27.24 | 26.38 | 26.38 | 26.38 | -0.20% | 2,974 |
| Sep 29, 2026 | 26.64 | 26.77 | 26.40 | 26.43 | 26.43 | -0.64% | 2,497 |
| Sep 28, 2026 | 26.50 | 26.60 | 25.42 | 26.60 | 26.60 | 0.97% | 4,966 |
| Sep 25, 2026 | 26.26 | 26.60 | 26.26 | 26.35 | 26.35 | 2.28% | 2,328 |
| Sep 24, 2026 | 24.50 | 25.77 | 24.32 | 25.76 | 25.76 | 1.98% | 8,903 |
| Sep 23, 2026 | 25.18 | 25.45 | 24.88 | 25.26 | 25.26 | -1.40% | 20,204 |
| Sep 22, 2026 | 24.24 | 25.74 | 23.97 | 25.62 | 25.62 | 5.21% | 28,443 |
| Sep 21, 2026 | 23.22 | 24.41 | 23.22 | 24.35 | 24.35 | 7.70% | 2,256 |
| Sep 18, 2026 | 22.95 | 23.09 | 22.59 | 22.61 | 22.61 | -1.31% | 4,063 |
| Sep 17, 2026 | 22.25 | 22.91 | 22.25 | 22.91 | 22.91 | 2.81% | 717 |
| Sep 16, 2026 | 22.75 | 22.75 | 22.20 | 22.28 | 22.28 | -0.85% | 1,366 |
| Sep 15, 2026 | 23.65 | 23.65 | 22.47 | 22.47 | 22.47 | -3.25% | 1,932 |
| Sep 14, 2026 | 23.00 | 24.20 | 23.00 | 23.23 | 23.23 | -12.29% | 10,639 |
| Sep 11, 2026 | 25.90 | 26.70 | 25.90 | 26.48 | 26.48 | 9.32% | 3,354 |
| Sep 10, 2026 | 24.25 | 24.46 | 23.91 | 24.23 | 24.23 | -3.25% | 3,226 |
| Sep 9, 2026 | 25.04 | 25.12 | 24.79 | 25.04 | 25.04 | -0.87% | 991 |
| Sep 8, 2026 | 26.08 | 26.08 | 25.26 | 25.26 | 25.26 | -2.46% | 2,531 |
| Sep 4, 2026 | 26.00 | 26.28 | 25.73 | 25.90 | 25.90 | 1.79% | 2,528 |
| Sep 3, 2026 | 24.50 | 25.44 | 24.50 | 25.44 | 25.44 | 5.06% | 4,250 |
| Sep 2, 2026 | 24.00 | 24.22 | 24.00 | 24.22 | 24.22 | -3.78% | 3,455 |