Tradr 2X Long APLD Daily ETF (APLX)
BATS: APLX · Real-Time Price · USD
8.34
+0.34 (4.25%)
Sep 11, 2026, 4:00 PM EDT - Market closed
APLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.23 | 8.62 | 8.07 | 8.34 | 8.34 | 4.25% | 105,779 |
| Sep 10, 2026 | 8.40 | 8.80 | 7.96 | 8.00 | 8.00 | -9.50% | 1,150,067 |
| 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 |
| Aug 12, 2026 | 13.20 | 13.75 | 11.74 | 12.28 | 12.28 | 9.84% | 1,392,729 |
| Aug 11, 2026 | 11.41 | 11.55 | 10.81 | 11.18 | 11.18 | 3.52% | 719,238 |
| Aug 10, 2026 | 10.99 | 12.00 | 10.75 | 10.80 | 10.80 | -1.14% | 866,898 |
| Aug 7, 2026 | 11.26 | 11.61 | 9.99 | 10.93 | 10.93 | 2.39% | 836,593 |
| Aug 6, 2026 | 10.31 | 11.90 | 10.14 | 10.67 | 10.67 | -6.89% | 1,055,799 |
| Aug 5, 2026 | 12.41 | 13.05 | 11.40 | 11.46 | 11.46 | -8.76% | 1,163,385 |
| Aug 4, 2026 | 11.54 | 13.00 | 11.37 | 12.56 | 12.56 | 12.24% | 1,809,297 |
| Aug 3, 2026 | 9.45 | 11.65 | 8.81 | 11.19 | 11.19 | 14.77% | 1,978,081 |
| Jul 31, 2026 | 11.61 | 11.83 | 9.41 | 9.75 | 9.75 | -4.41% | 1,685,141 |
| Jul 30, 2026 | 8.62 | 10.54 | 8.55 | 10.20 | 10.20 | 40.50% | 2,560,649 |
| Jul 29, 2026 | 9.75 | 9.95 | 7.03 | 7.26 | 7.26 | -25.39% | 2,767,900 |
| Jul 28, 2026 | 9.82 | 10.13 | 8.90 | 9.73 | 9.73 | 1.67% | 2,929,078 |
| Jul 27, 2026 | 10.95 | 10.95 | 9.07 | 9.57 | 9.57 | -5.95% | 2,486,735 |
| Jul 24, 2026 | 12.00 | 12.00 | 9.89 | 10.18 | 10.18 | -18.14% | 1,050,664 |
| Jul 23, 2026 | 11.92 | 13.50 | 11.65 | 12.43 | 12.43 | -1.11% | 947,126 |
| Jul 22, 2026 | 12.00 | 13.75 | 12.00 | 12.57 | 12.57 | -0.32% | 865,748 |
| Jul 21, 2026 | 11.74 | 13.15 | 11.59 | 12.61 | 12.61 | 16.11% | 1,444,620 |
| Jul 20, 2026 | 10.45 | 11.25 | 10.36 | 10.86 | 10.86 | 16.27% | 1,220,673 |
| Jul 17, 2026 | 9.09 | 9.70 | 8.07 | 9.34 | 9.34 | -5.56% | 1,966,934 |
| Jul 16, 2026 | 11.10 | 11.18 | 9.35 | 9.89 | 9.89 | -17.45% | 1,762,663 |
| Jul 15, 2026 | 11.73 | 12.26 | 10.58 | 11.98 | 11.98 | 3.90% | 1,419,290 |
| Jul 14, 2026 | 12.51 | 12.90 | 10.93 | 11.53 | 11.53 | -2.78% | 1,209,976 |
| Jul 13, 2026 | 13.22 | 13.89 | 11.58 | 11.86 | 11.86 | -15.35% | 1,212,337 |
| Jul 10, 2026 | 14.98 | 14.98 | 13.47 | 14.01 | 14.01 | -7.22% | 873,364 |
| Jul 9, 2026 | 15.54 | 16.17 | 14.47 | 15.10 | 15.10 | 5.82% | 1,173,883 |
| Jul 8, 2026 | 13.36 | 14.90 | 12.99 | 14.27 | 14.27 | 4.16% | 1,141,745 |
| Jul 7, 2026 | 15.14 | 16.00 | 13.20 | 13.70 | 13.70 | -16.05% | 1,018,698 |
| Jul 6, 2026 | 17.33 | 18.60 | 16.25 | 16.32 | 16.32 | 1.81% | 845,708 |
| Jul 2, 2026 | 18.57 | 18.85 | 14.62 | 16.03 | 16.03 | -13.63% | 1,717,370 |