Tradr 2X Long APLD Daily ETF (APLX)

APLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	28.54	32.75	25.82	30.87	30.87	0.65%	164,660
Jun 22, 2026	33.04	34.49	29.84	30.67	30.67	-5.43%	1,123,865
Jun 18, 2026	33.50	34.17	30.99	32.43	32.43	4.31%	808,030
Jun 17, 2026	32.46	35.50	30.81	31.09	31.09	-3.42%	1,200,229
Jun 16, 2026	31.77	36.50	31.77	32.19	32.19	-1.26%	1,411,970
Jun 15, 2026	30.57	33.16	30.32	32.60	32.60	17.99%	990,209
Jun 12, 2026	26.13	30.57	25.33	27.63	27.63	5.26%	1,675,163
Jun 11, 2026	22.91	26.85	21.92	26.25	26.25	13.54%	1,451,866
Jun 10, 2026	25.39	28.03	22.81	23.12	23.12	-14.75%	1,568,848
Jun 9, 2026	31.78	33.24	22.60	27.12	27.12	4.87%	2,946,609
Jun 8, 2026	26.30	26.40	23.83	25.86	25.86	6.51%	1,147,026
Jun 5, 2026	27.82	27.82	21.61	24.28	24.28	-20.29%	1,478,281
Jun 4, 2026	29.71	31.40	27.50	30.46	30.46	-3.12%	770,167
Jun 3, 2026	36.14	37.15	31.22	31.44	31.44	-12.57%	798,423
Jun 2, 2026	37.14	39.60	35.80	35.96	35.96	-0.66%	700,793
Jun 1, 2026	34.73	39.21	31.91	36.20	36.20	2.55%	852,172
May 29, 2026	38.46	38.48	33.66	35.30	35.30	-9.30%	806,815
May 28, 2026	39.49	40.65	34.87	38.92	38.92	2.66%	1,073,805
May 27, 2026	32.72	38.50	30.46	37.91	37.91	16.32%	1,204,982
May 26, 2026	37.14	37.88	31.90	32.59	32.59	-2.86%	1,032,698
May 22, 2026	36.43	37.65	33.02	33.55	33.55	-9.00%	1,246,527
May 21, 2026	29.66	37.70	29.50	36.87	36.87	42.14%	2,336,587
May 20, 2026	23.99	25.94	22.00	25.94	25.94	15.29%	1,505,568
May 19, 2026	23.74	25.24	21.16	22.50	22.50	-12.69%	901,075
May 18, 2026	31.50	31.50	23.50	25.77	25.77	-16.06%	1,676,234
May 15, 2026	33.64	33.64	30.05	30.70	30.70	-16.64%	847,568
May 14, 2026	35.48	38.96	33.46	36.83	36.83	3.80%	1,018,388
May 13, 2026	34.56	36.60	31.50	35.48	35.48	7.58%	720,048
May 12, 2026	32.75	35.17	28.72	32.98	32.98	-3.45%	1,113,445
May 11, 2026	28.15	37.01	26.10	34.16	34.16	15.91%	1,512,497
May 8, 2026	30.50	30.88	28.00	29.47	29.47	-0.84%	1,149,924
May 7, 2026	32.50	33.14	27.75	29.72	29.72	-12.46%	1,872,182
May 6, 2026	28.38	34.00	28.16	33.95	33.95	21.47%	2,387,859
May 5, 2026	23.78	27.98	22.59	27.95	27.95	23.73%	2,715,804
May 4, 2026	20.25	23.28	19.95	22.59	22.59	12.05%	2,086,670
May 1, 2026	20.78	22.06	19.82	20.16	20.16	-3.72%	1,125,152
Apr 30, 2026	19.79	22.25	19.79	20.94	20.94	9.40%	1,422,632
Apr 29, 2026	18.83	19.25	17.06	19.14	19.14	3.74%	1,215,973
Apr 28, 2026	18.44	19.41	16.59	18.45	18.45	-9.96%	1,802,588
Apr 27, 2026	22.42	23.20	19.99	20.49	20.49	-7.20%	985,667
Apr 24, 2026	25.24	26.74	21.91	22.08	22.08	-7.85%	2,555,104
Apr 23, 2026	22.04	25.00	21.80	23.96	23.96	24.73%	4,428,846
Apr 22, 2026	19.13	20.00	17.96	19.21	19.21	6.19%	1,595,160
Apr 21, 2026	20.85	21.25	17.87	18.09	18.09	-4.94%	2,717,605
Apr 20, 2026	17.41	19.49	16.87	19.03	19.03	4.10%	1,856,726
Apr 17, 2026	17.51	18.50	16.90	18.28	18.28	9.46%	2,004,186
Apr 16, 2026	17.89	18.06	15.99	16.70	16.70	-5.11%	1,112,696
Apr 15, 2026	18.15	18.70	16.21	17.60	17.60	-3.88%	1,994,416
Apr 14, 2026	15.80	18.80	15.65	18.31	18.31	27.51%	2,751,577
Apr 13, 2026	12.52	14.56	12.32	14.36	14.36	10.72%	2,135,175

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.