Tradr 2X Long APLD Daily ETF (APLX)

BATS: APLX · Real-Time Price · USD

31.44

-4.52 (-12.57%)

At close: Jun 3, 2026, 4:00 PM EDT

30.50

-0.94 (-2.99%)

After-hours: Jun 3, 2026, 5:45 PM EDT

APLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.19	37.15	31.00	31.01	31.01	-13.77%	108,950
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
Apr 10, 2026	13.06	14.95	12.84	12.97	12.97	5.02%	3,025,703
Apr 9, 2026	12.94	14.25	11.82	12.35	12.35	-16.04%	3,548,331
Apr 8, 2026	15.28	16.17	14.29	14.71	14.71	20.57%	3,575,089
Apr 7, 2026	11.99	12.60	11.44	12.20	12.20	-0.33%	1,993,851
Apr 6, 2026	11.92	13.15	11.83	12.24	12.24	4.97%	1,814,116
Apr 2, 2026	10.00	12.03	9.82	11.66	11.66	0.52%	2,477,323
Apr 1, 2026	11.53	12.89	11.30	11.60	11.60	6.13%	2,744,535
Mar 31, 2026	8.94	10.95	8.70	10.93	10.93	31.06%	2,958,475
Mar 30, 2026	11.80	11.80	7.81	8.34	8.34	-26.97%	2,472,217
Mar 27, 2026	13.08	13.08	10.94	11.42	11.42	-15.59%	1,839,866
Mar 26, 2026	15.69	15.69	13.06	13.53	13.53	-18.54%	1,964,999
Mar 25, 2026	15.68	16.90	15.49	16.61	16.61	11.40%	936,486
Mar 24, 2026	14.78	15.66	14.04	14.91	14.91	-3.18%	924,521