Skip to main content
logo
T-REX 2X Long APH Daily Target ETF (APHU)
BATS: APHU · Real-Time Price · USD
23.50
+1.12 (5.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed

APHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.7023.8522.7023.5023.505.02%1,312
Aug 20, 202622.9223.3122.3822.3822.38-3.64%3,408
Aug 19, 202624.9825.0723.2223.2223.22-4.42%3,718
Aug 18, 202626.2626.2623.8424.3024.30-13.93%10,748
Aug 17, 202626.8328.4126.8328.2328.235.00%12,289
Aug 14, 202626.3726.9326.3726.8826.881.81%3,886
Aug 13, 202628.2828.2826.3626.4126.41-5.12%4,890
Aug 12, 202628.0228.2327.7227.8327.833.80%10,108
Aug 11, 202628.1028.5526.8126.8126.81-1.67%12,534
Aug 10, 202628.4428.4427.2627.2627.26-1.25%14,204
Aug 7, 202627.3027.6126.9127.6127.61-1.47%2,612
Aug 6, 202628.2430.0028.0228.0228.02-2.63%4,741
Aug 5, 202628.5929.5128.4128.7828.781.29%7,050
Aug 4, 202628.0628.8326.8028.4228.419.23%18,635
Aug 3, 202624.0426.0124.0426.0126.013.39%10,287
Jul 31, 202626.2226.8024.9425.1625.161.03%16,335
Jul 30, 202624.5824.9023.4024.9024.9012.88%9,093
Jul 29, 202624.0024.2121.8622.0622.069.37%19,685
Jul 28, 202620.3720.4019.1020.1720.17-7.77%9,453
Jul 27, 202623.1923.1921.1421.8721.87-4.37%5,926
Jul 24, 202624.4924.4922.7122.8722.87-6.16%4,437
Jul 23, 202624.2524.9124.1024.3724.37-0.33%2,952
Jul 22, 202623.4824.6323.4624.4524.450.02%5,524
Jul 21, 202623.5324.4523.5024.4524.459.77%6,534
Jul 20, 202623.1923.1922.2722.2722.27-0.93%3,336
Jul 17, 202621.3923.0521.0022.4822.48-2.64%7,574
Jul 16, 202623.5724.1823.0923.0923.09-5.23%9,936
Jul 15, 202625.2225.3223.7924.3724.37-4.15%11,885
Jul 14, 202624.5625.4224.5425.4225.425.83%7,150
Jul 13, 202624.9325.2524.0024.0224.02-3.80%5,545
Jul 10, 202625.4225.4424.7524.9724.97-4.37%3,502
Jul 9, 202626.1726.6225.9126.1126.115.18%5,262
Jul 8, 202624.3924.8323.5124.8324.82-0.50%4,592
Jul 7, 202626.0426.0424.3824.9524.95-9.81%14,026
Jul 6, 202627.4428.0727.4427.6627.663.14%4,571
Jul 2, 202628.8729.4926.1026.8226.82-9.82%11,840
Jul 1, 202630.0530.0728.2529.7429.74-4.12%10,052
Jun 30, 202628.9831.7728.6931.0231.0211.14%26,404
Jun 29, 202628.0228.0225.7527.9127.914.26%19,510
Jun 26, 202626.6127.5325.7926.7726.77-1.98%26,654
Jun 25, 202628.0028.4127.0827.3127.313.21%16,691
Jun 24, 202625.2327.4625.2326.4626.463.21%33,215
Jun 23, 202626.0026.4425.3325.6425.64-7.68%17,823
Jun 22, 202627.9028.5527.2527.7727.772.17%21,148
Jun 18, 202627.1827.6127.0027.1827.184.33%7,181
Jun 17, 202626.6027.1725.7426.0526.052.03%23,251
Jun 16, 202625.1726.3524.9925.5325.530.40%8,838
Jun 15, 202625.8225.8224.4025.4325.436.49%33,842
Jun 12, 202624.6824.6823.3323.8823.881.80%11,910
Jun 11, 202622.3223.7320.8923.4623.463.62%43,654