Skip to main content
logo
T-REX 2X Long APH Daily Target ETF (APHU)
BATS: APHU · Real-Time Price · USD
22.50
-0.07 (-0.32%)
Jun 3, 2026, 8:54 AM EDT - Market open

APHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202621.6722.8419.6822.5722.572.65%45,713
Jun 1, 202622.0022.5021.2921.9921.99-2.31%55,516
May 29, 202622.5523.5022.0022.5122.510.99%28,303
May 28, 202620.9022.6220.2622.2922.299.16%63,742
May 27, 202620.2120.6619.9020.4220.421.04%51,810
May 26, 202619.6021.1819.2020.2120.2111.29%72,909
May 22, 202616.8018.1816.8018.1618.1611.83%36,904
May 21, 202615.4316.2415.4316.2416.243.93%10,120
May 20, 202615.1915.6315.0115.6315.635.29%9,732
May 19, 202615.0015.1014.5014.8414.84-3.65%25,663
May 18, 202616.0016.0015.0815.4015.40-5.97%13,536
May 15, 202617.2117.2116.2816.3816.38-6.19%17,201
May 14, 202616.4617.4616.1317.4617.466.92%32,993
May 13, 202617.2017.2716.0016.3316.33-5.06%56,665
May 12, 202616.5817.2016.0617.2017.209.78%43,859
May 11, 202617.0817.3215.5115.6715.67-9.01%34,521
May 8, 202619.8019.8017.2217.2217.22-12.16%16,363
May 7, 202620.0020.1819.4019.6019.60-3.53%9,487
May 6, 202620.2520.8020.0220.3220.322.98%15,440
May 5, 202621.7521.7519.7319.7319.73-6.63%11,985
May 4, 202621.7621.8321.1321.1321.13-2.33%5,376
May 1, 202622.8122.8121.6421.6421.64-6.38%9,039
Apr 30, 202623.3523.3522.0523.1123.11-1.55%15,469
Apr 29, 202624.4325.1622.9223.4823.486.37%46,306
Apr 28, 202622.7023.1422.0022.0722.07-6.64%3,597
Apr 27, 202624.4324.4322.9023.6423.64-1.29%4,736
Apr 24, 202624.8824.8823.7523.9523.95-1.34%4,726
Apr 23, 202623.7624.8123.7624.2824.272.60%8,986
Apr 22, 202623.5024.4222.8023.6623.66-4.83%14,128
Apr 21, 202625.8925.8924.8624.8624.86-1.23%2,706
Apr 20, 202625.2825.3625.0525.1725.172.62%5,871
Apr 17, 202624.7724.7724.3824.5324.533.51%3,075
Apr 16, 202623.2323.9123.1523.7023.691.70%7,192
Apr 15, 202623.3023.4522.6923.3023.30-2.20%4,538
Apr 14, 202623.6423.8223.5023.8223.825.21%3,379
Apr 13, 202621.3922.6421.3922.6422.645.76%3,326
Apr 10, 202620.9022.0720.9021.4121.414.97%6,793
Apr 9, 202620.1920.5219.6020.4020.403.39%5,950
Apr 8, 202619.3019.7319.3019.7319.7310.54%1,130
Apr 7, 202617.8517.8517.8517.8517.852.74%167
Apr 6, 202617.3317.3717.3317.3717.37-2.17%575
Apr 2, 202617.5717.7517.5617.7517.75-0.28%1,897
Apr 1, 202618.0918.0917.8017.8017.802.70%526
Mar 31, 202617.0117.3417.0117.3417.3411.69%904
Mar 30, 202617.9117.9115.4415.5215.52-7.36%3,731
Mar 27, 202616.6716.7516.6716.7516.750.93%333
Mar 26, 202617.3617.3616.6016.6016.60-8.31%1,185
Mar 25, 202618.2218.6018.0718.1018.100.68%1,062
Mar 24, 202618.5619.0817.9817.9817.98-4.50%2,023
Mar 23, 202618.8819.3018.5418.8318.836.99%46,728