Tradr 2X Long APLD Daily ETF (APLX)
BATS: APLX · Real-Time Price · USD
3.910
-0.840 (-17.68%)
At close: Oct 22, 2026, 4:00 PM EDT
3.830
-0.080 (-2.05%)
After-hours: Oct 22, 2026, 8:00 PM EDT
APLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.31 | 4.55 | 3.74 | 3.91 | 3.91 | -17.68% | 7,645,100 |
| Oct 21, 2026 | 4.45 | 5.01 | 4.30 | 4.75 | 4.75 | 16.14% | 6,515,518 |
| Oct 20, 2026 | 3.75 | 4.41 | 3.70 | 4.09 | 4.09 | 1.24% | 4,306,571 |
| Oct 19, 2026 | 4.08 | 4.40 | 3.92 | 4.04 | 4.04 | 13.48% | 6,064,129 |
| Oct 16, 2026 | 4.35 | 4.42 | 3.40 | 3.56 | 3.56 | -23.28% | 8,130,275 |
| Oct 15, 2026 | 4.08 | 4.67 | 3.73 | 4.64 | 4.64 | 0.43% | 5,292,183 |
| Oct 14, 2026 | 5.28 | 5.35 | 4.46 | 4.62 | 4.62 | -18.95% | 5,407,846 |
| Oct 13, 2026 | 5.50 | 5.78 | 5.18 | 5.70 | 5.70 | -6.86% | 4,582,623 |
| Oct 12, 2026 | 6.29 | 6.42 | 6.02 | 6.12 | 6.12 | -4.08% | 4,409,306 |
| Oct 9, 2026 | 6.50 | 6.59 | 5.89 | 6.38 | 6.38 | -1.39% | 4,643,929 |
| Oct 8, 2026 | 6.74 | 6.76 | 5.81 | 6.47 | 6.47 | -0.31% | 12,358,124 |
| Oct 7, 2026 | 6.83 | 7.07 | 6.38 | 6.49 | 6.49 | -11.70% | 11,587,122 |
| Oct 6, 2026 | 7.29 | 7.64 | 7.04 | 7.35 | 7.35 | 5.08% | 5,810,273 |
| Oct 5, 2026 | 7.54 | 7.54 | 6.70 | 7.00 | 7.00 | -5.22% | 6,844,840 |
| Oct 2, 2026 | 7.28 | 8.19 | 7.07 | 7.38 | 7.38 | 9.99% | 6,045,435 |
| Oct 1, 2026 | 6.85 | 7.03 | 6.39 | 6.71 | 6.71 | -2.19% | 3,806,596 |
| Sep 30, 2026 | 7.57 | 7.61 | 6.84 | 6.86 | 6.86 | -7.67% | 3,580,255 |
| Sep 29, 2026 | 7.17 | 7.58 | 6.90 | 7.43 | 7.43 | 6.60% | 2,463,674 |
| Sep 28, 2026 | 7.71 | 7.84 | 6.95 | 6.97 | 6.97 | -12.98% | 3,043,419 |
| Sep 25, 2026 | 8.60 | 8.78 | 7.83 | 8.01 | 8.01 | -6.21% | 3,349,895 |
| Sep 24, 2026 | 8.28 | 9.02 | 8.01 | 8.54 | 8.54 | -1.27% | 1,881,930 |
| Sep 23, 2026 | 9.69 | 9.74 | 8.62 | 8.65 | 8.65 | -9.14% | 1,711,837 |
| Sep 22, 2026 | 9.29 | 9.87 | 9.19 | 9.52 | 9.52 | 2.59% | 1,491,145 |
| Sep 21, 2026 | 9.60 | 9.72 | 8.98 | 9.28 | 9.28 | 0.11% | 2,169,001 |
| Sep 18, 2026 | 8.53 | 9.35 | 8.04 | 9.27 | 9.27 | 13.46% | 1,831,494 |
| Sep 17, 2026 | 7.73 | 8.42 | 7.31 | 8.17 | 8.17 | 15.72% | 2,638,890 |
| Sep 16, 2026 | 6.87 | 7.29 | 6.69 | 7.06 | 7.06 | 8.53% | 2,075,877 |
| Sep 15, 2026 | 7.03 | 7.21 | 6.50 | 6.51 | 6.51 | -9.65% | 2,135,731 |
| Sep 14, 2026 | 7.12 | 7.77 | 7.07 | 7.20 | 7.20 | -13.67% | 1,958,031 |
| Sep 11, 2026 | 8.37 | 8.63 | 8.07 | 8.34 | 8.34 | 4.25% | 1,132,841 |
| Sep 10, 2026 | 8.40 | 8.80 | 7.96 | 8.00 | 8.00 | -9.50% | 1,158,528 |
| Sep 9, 2026 | 9.85 | 9.99 | 8.79 | 8.84 | 8.84 | -8.58% | 1,045,263 |
| Sep 8, 2026 | 8.92 | 10.18 | 8.91 | 9.67 | 9.67 | 14.44% | 1,914,314 |
| Sep 4, 2026 | 8.12 | 8.50 | 8.08 | 8.45 | 8.45 | 3.94% | 1,545,435 |
| Sep 3, 2026 | 7.68 | 8.18 | 7.33 | 8.13 | 8.13 | 7.26% | 1,102,076 |
| Sep 2, 2026 | 7.00 | 7.61 | 6.93 | 7.58 | 7.58 | 5.28% | 1,244,316 |
| Sep 1, 2026 | 7.50 | 7.68 | 7.07 | 7.20 | 7.20 | -9.21% | 1,334,912 |
| Aug 31, 2026 | 7.88 | 7.94 | 7.55 | 7.93 | 7.93 | 0.63% | 804,657 |
| Aug 28, 2026 | 8.86 | 8.98 | 7.71 | 7.88 | 7.88 | -15.45% | 2,425,818 |
| Aug 27, 2026 | 9.42 | 10.09 | 9.20 | 9.32 | 9.32 | 4.25% | 988,000 |
| Aug 26, 2026 | 10.06 | 10.20 | 8.94 | 8.94 | 8.94 | -13.71% | 1,349,756 |
| Aug 25, 2026 | 9.30 | 10.39 | 9.14 | 10.36 | 10.36 | 14.48% | 1,055,466 |
| Aug 24, 2026 | 8.81 | 9.42 | 8.49 | 9.05 | 9.05 | -2.37% | 804,430 |
| Aug 21, 2026 | 10.67 | 10.97 | 9.08 | 9.27 | 9.27 | -10.35% | 1,384,634 |
| Aug 20, 2026 | 9.76 | 10.68 | 9.55 | 10.34 | 10.34 | 2.89% | 686,885 |
| Aug 19, 2026 | 10.17 | 10.41 | 8.89 | 10.05 | 10.05 | -1.95% | 1,314,267 |
| Aug 18, 2026 | 11.58 | 11.93 | 9.91 | 10.25 | 10.25 | -16.87% | 1,460,171 |
| Aug 17, 2026 | 12.33 | 12.85 | 11.87 | 12.33 | 12.33 | -0.16% | 1,314,483 |
| Aug 14, 2026 | 11.91 | 12.45 | 11.15 | 12.35 | 12.35 | 3.87% | 1,374,438 |
| Aug 13, 2026 | 12.29 | 13.15 | 11.78 | 11.89 | 11.89 | -3.18% | 1,109,461 |