Tradr 2X Long APLD Daily ETF (APLX)
BATS: APLX · Real-Time Price · USD
11.42
-2.11 (-15.59%)
At close: Mar 27, 2026, 4:00 PM EDT
11.65
+0.23 (2.01%)
Pre-market: Mar 30, 2026, 6:43 AM EDT
APLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.90 | 13.90 | 10.94 | 11.42 | 11.42 | -15.59% | 372,483 |
| Mar 26, 2026 | 16.15 | 16.15 | 13.04 | 13.53 | 13.53 | -18.54% | 313,399 |
| Mar 25, 2026 | 15.53 | 16.90 | 15.28 | 16.61 | 16.61 | 11.40% | 75,077 |
| Mar 24, 2026 | 14.78 | 15.66 | 14.04 | 14.91 | 14.91 | -3.18% | 920,046 |
| Mar 23, 2026 | 14.49 | 15.80 | 14.25 | 15.40 | 15.40 | 10.16% | 1,135,580 |
| Mar 20, 2026 | 14.47 | 14.63 | 12.81 | 13.98 | 13.98 | -6.17% | 952,716 |
| Mar 19, 2026 | 14.04 | 15.00 | 13.45 | 14.90 | 14.90 | 0.40% | 901,315 |
| Mar 18, 2026 | 15.50 | 16.05 | 14.75 | 14.84 | 14.84 | -6.25% | 800,992 |
| Mar 17, 2026 | 15.71 | 16.31 | 15.12 | 15.83 | 15.83 | -1.68% | 609,051 |
| Mar 16, 2026 | 16.90 | 17.55 | 15.65 | 16.10 | 16.10 | 4.95% | 1,066,733 |
| Mar 13, 2026 | 16.58 | 17.83 | 15.01 | 15.34 | 15.34 | -2.48% | 986,514 |
| Mar 12, 2026 | 16.00 | 16.17 | 14.71 | 15.73 | 15.73 | -7.90% | 1,112,646 |
| Mar 11, 2026 | 16.34 | 18.10 | 16.17 | 17.08 | 17.08 | 8.72% | 1,906,777 |
| Mar 10, 2026 | 15.34 | 16.85 | 15.31 | 15.71 | 15.71 | 2.17% | 1,133,951 |
| Mar 9, 2026 | 13.13 | 15.47 | 12.67 | 15.38 | 15.38 | 15.12% | 2,028,975 |
| Mar 6, 2026 | 15.63 | 17.28 | 13.36 | 13.36 | 13.36 | -21.15% | 1,747,443 |
| Mar 5, 2026 | 16.99 | 17.65 | 15.10 | 16.94 | 16.94 | -4.15% | 1,459,359 |
| Mar 4, 2026 | 16.01 | 17.94 | 15.90 | 17.67 | 17.67 | 18.75% | 1,627,644 |
| Mar 3, 2026 | 15.00 | 15.76 | 13.80 | 14.88 | 14.88 | -12.61% | 1,262,316 |
| Mar 2, 2026 | 15.00 | 17.30 | 14.70 | 17.03 | 17.03 | 4.48% | 1,569,657 |
| Feb 27, 2026 | 16.59 | 16.80 | 14.77 | 16.30 | 16.30 | -9.75% | 1,719,897 |
| Feb 26, 2026 | 18.48 | 19.01 | 17.55 | 18.06 | 18.06 | -2.85% | 1,499,559 |
| Feb 25, 2026 | 21.85 | 22.00 | 18.25 | 18.59 | 18.59 | -10.03% | 1,408,839 |
| Feb 24, 2026 | 19.33 | 21.50 | 18.44 | 20.66 | 20.66 | 4.15% | 999,906 |
| Feb 23, 2026 | 17.74 | 19.94 | 17.74 | 19.84 | 19.84 | 6.27% | 947,673 |
| Feb 20, 2026 | 21.30 | 21.77 | 17.78 | 18.67 | 18.67 | -15.60% | 1,925,940 |
| Feb 19, 2026 | 21.85 | 22.44 | 20.87 | 22.12 | 22.12 | -2.46% | 920,826 |
| Feb 18, 2026 | 21.59 | 24.95 | 20.33 | 22.68 | 22.68 | -10.34% | 1,712,361 |
| Feb 17, 2026 | 26.28 | 26.98 | 23.37 | 25.29 | 25.29 | -9.29% | 1,622,976 |
| Feb 13, 2026 | 28.83 | 31.50 | 25.16 | 27.88 | 27.88 | -5.47% | 2,252,760 |
| Feb 12, 2026 | 30.80 | 31.14 | 26.88 | 29.50 | 29.50 | -2.36% | 1,067,466 |
| Feb 11, 2026 | 33.28 | 34.77 | 27.74 | 30.21 | 30.21 | -4.66% | 2,427,588 |
| Feb 10, 2026 | 32.02 | 35.91 | 31.45 | 31.69 | 31.69 | -3.72% | 1,524,864 |
| Feb 9, 2026 | 26.26 | 34.75 | 26.26 | 32.91 | 32.91 | 18.64% | 1,883,616 |
| Feb 6, 2026 | 20.70 | 27.97 | 20.18 | 27.74 | 27.74 | 50.10% | 3,613,182 |
| Feb 5, 2026 | 21.38 | 23.91 | 18.09 | 18.48 | 18.48 | -23.61% | 1,757,589 |
| Feb 4, 2026 | 32.90 | 33.04 | 20.89 | 24.20 | 24.20 | -27.68% | 2,985,753 |
| Feb 3, 2026 | 31.47 | 33.61 | 29.19 | 33.46 | 33.46 | 10.19% | 1,785,852 |
| Feb 2, 2026 | 27.91 | 32.54 | 26.59 | 30.36 | 30.36 | 4.58% | 1,625,142 |
| Jan 30, 2026 | 35.10 | 36.60 | 28.07 | 29.03 | 29.03 | -21.55% | 1,552,560 |
| Jan 29, 2026 | 40.67 | 40.67 | 34.82 | 37.01 | 37.01 | -10.28% | 1,361,109 |
| Jan 28, 2026 | 45.25 | 45.60 | 38.56 | 41.25 | 41.25 | -5.79% | 1,795,863 |
| Jan 27, 2026 | 35.60 | 45.05 | 34.67 | 43.78 | 43.78 | 28.18% | 2,348,814 |
| Jan 26, 2026 | 38.70 | 44.67 | 33.19 | 34.16 | 34.16 | -7.92% | 2,247,198 |
| Jan 23, 2026 | 30.76 | 39.39 | 28.92 | 37.09 | 37.09 | 17.42% | 2,667,480 |
| Jan 22, 2026 | 33.10 | 34.25 | 30.10 | 31.59 | 31.59 | -2.29% | 1,303,992 |
| Jan 21, 2026 | 34.91 | 37.67 | 27.31 | 32.33 | 32.33 | -1.98% | 2,102,706 |
| Jan 20, 2026 | 32.93 | 36.66 | 29.45 | 32.98 | 32.98 | -10.98% | 1,551,423 |
| Jan 16, 2026 | 33.00 | 37.06 | 31.56 | 37.05 | 37.05 | 12.83% | 1,166,814 |
| Jan 15, 2026 | 36.55 | 36.55 | 32.67 | 32.84 | 32.84 | -4.96% | 827,841 |