Tradr 2X Long APLD Daily ETF (APLX)
BATS: APLX · Real-Time Price · USD
46.13
+6.06 (15.12%)
At close: Mar 9, 2026, 4:00 PM EDT
46.13
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
APLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.48 | 46.36 | 37.48 | 46.15 | 46.15 | 15.17% | 99,494 |
| Mar 6, 2026 | 46.89 | 51.83 | 40.07 | 40.07 | 40.07 | -21.15% | 577,641 |
| Mar 5, 2026 | 50.96 | 52.95 | 45.30 | 50.82 | 50.82 | -4.15% | 486,453 |
| Mar 4, 2026 | 48.03 | 53.83 | 47.70 | 53.02 | 53.02 | 18.75% | 542,548 |
| Mar 3, 2026 | 45.00 | 47.27 | 41.39 | 44.65 | 44.65 | -12.61% | 420,772 |
| Mar 2, 2026 | 45.00 | 51.91 | 44.10 | 51.09 | 51.09 | 4.48% | 523,219 |
| Feb 27, 2026 | 49.78 | 50.40 | 44.30 | 48.90 | 48.90 | -9.75% | 573,299 |
| Feb 26, 2026 | 55.45 | 57.02 | 52.66 | 54.18 | 54.18 | -2.85% | 499,853 |
| Feb 25, 2026 | 65.56 | 66.00 | 54.74 | 55.77 | 55.77 | -10.03% | 469,613 |
| Feb 24, 2026 | 58.00 | 64.50 | 55.32 | 61.99 | 61.99 | 4.15% | 333,302 |
| Feb 23, 2026 | 53.22 | 59.82 | 53.22 | 59.52 | 59.52 | 6.27% | 315,891 |
| Feb 20, 2026 | 63.91 | 65.30 | 53.33 | 56.01 | 56.01 | -15.60% | 641,980 |
| Feb 19, 2026 | 65.56 | 67.31 | 62.60 | 66.36 | 66.36 | -2.46% | 306,942 |
| Feb 18, 2026 | 64.78 | 74.86 | 61.00 | 68.04 | 68.04 | -10.34% | 570,787 |
| Feb 17, 2026 | 78.84 | 80.95 | 70.11 | 75.88 | 75.88 | -9.29% | 540,992 |
| Feb 13, 2026 | 86.49 | 94.50 | 75.49 | 83.65 | 83.65 | -5.47% | 750,920 |
| Feb 12, 2026 | 92.39 | 93.41 | 80.64 | 88.49 | 88.49 | -2.36% | 355,822 |
| Feb 11, 2026 | 99.83 | 104.31 | 83.22 | 90.63 | 90.63 | -4.66% | 809,196 |
| Feb 10, 2026 | 96.06 | 107.74 | 94.36 | 95.06 | 95.06 | -3.73% | 508,288 |
| Feb 9, 2026 | 78.78 | 104.26 | 78.78 | 98.74 | 98.74 | 18.64% | 627,872 |
| Feb 6, 2026 | 62.10 | 83.92 | 60.55 | 83.23 | 83.23 | 50.10% | 1,204,394 |
| Feb 5, 2026 | 64.13 | 71.74 | 54.26 | 55.45 | 55.45 | -23.61% | 585,863 |
| Feb 4, 2026 | 98.69 | 99.13 | 62.66 | 72.59 | 72.59 | -27.68% | 995,251 |
| Feb 3, 2026 | 94.41 | 100.83 | 87.56 | 100.37 | 100.37 | 10.19% | 595,284 |
| Feb 2, 2026 | 83.72 | 97.63 | 79.76 | 91.09 | 91.09 | 4.58% | 541,714 |
| Jan 30, 2026 | 105.30 | 109.79 | 84.20 | 87.10 | 87.10 | -21.55% | 517,520 |
| Jan 29, 2026 | 122.00 | 122.00 | 104.44 | 111.03 | 111.03 | -10.28% | 453,703 |
| Jan 28, 2026 | 135.75 | 136.79 | 115.68 | 123.75 | 123.75 | -5.79% | 598,621 |
| Jan 27, 2026 | 106.81 | 135.15 | 104.00 | 131.35 | 131.35 | 28.18% | 782,938 |
| Jan 26, 2026 | 116.09 | 134.01 | 99.56 | 102.47 | 102.47 | -7.92% | 749,066 |
| Jan 23, 2026 | 92.28 | 118.17 | 86.75 | 111.28 | 111.28 | 17.42% | 889,160 |
| Jan 22, 2026 | 99.30 | 102.76 | 90.31 | 94.77 | 94.77 | -2.29% | 434,664 |
| Jan 21, 2026 | 104.72 | 113.00 | 81.92 | 96.99 | 96.99 | -1.98% | 700,902 |
| Jan 20, 2026 | 98.80 | 109.99 | 88.35 | 98.95 | 98.95 | -10.98% | 517,141 |
| Jan 16, 2026 | 99.01 | 111.18 | 94.67 | 111.15 | 111.15 | 12.83% | 388,938 |
| Jan 15, 2026 | 109.64 | 109.64 | 98.01 | 98.51 | 98.51 | -4.96% | 275,947 |
| Jan 14, 2026 | 102.71 | 104.00 | 95.98 | 103.65 | 103.65 | -3.45% | 254,239 |
| Jan 13, 2026 | 119.09 | 121.00 | 105.53 | 107.35 | 107.35 | -7.96% | 423,015 |
| Jan 12, 2026 | 107.53 | 124.30 | 104.00 | 116.63 | 116.63 | 2.64% | 586,013 |
| Jan 9, 2026 | 89.01 | 116.87 | 83.24 | 113.63 | 113.63 | 35.44% | 921,075 |
| Jan 8, 2026 | 81.99 | 101.00 | 79.90 | 83.90 | 83.90 | 14.84% | 1,415,478 |
| Jan 7, 2026 | 79.63 | 81.60 | 72.00 | 73.06 | 73.06 | -3.70% | 657,800 |
| Jan 6, 2026 | 74.46 | 77.47 | 68.93 | 75.87 | 75.87 | 0.30% | 528,774 |
| Jan 5, 2026 | 70.66 | 77.68 | 68.05 | 75.64 | 75.64 | 14.64% | 568,816 |
| Jan 2, 2026 | 54.00 | 67.08 | 51.52 | 65.98 | 65.98 | 29.73% | 669,891 |
| Dec 31, 2025 | 49.92 | 56.73 | 49.92 | 50.86 | 50.86 | 3.61% | 342,075 |
| Dec 30, 2025 | 56.72 | 58.59 | 49.09 | 49.09 | 49.09 | -6.01% | 362,526 |
| Dec 29, 2025 | 47.05 | 52.94 | 46.81 | 52.23 | 52.23 | 6.26% | 216,126 |
| Dec 26, 2025 | 57.26 | 57.26 | 48.96 | 49.16 | 49.16 | -13.78% | 281,577 |
| Dec 24, 2025 | 58.14 | 60.35 | 56.05 | 57.01 | 57.01 | -2.31% | 111,017 |