Skip to main content
logo
Tradr 2X Short APLD Daily ETF (APLZ)
BATS: APLZ · Real-Time Price · USD
18.40
-0.96 (-4.96%)
Apr 6, 2026, 4:00 PM EDT - Market closed

APLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202619.7019.7016.8618.4018.40-4.96%335,794
Apr 2, 202622.5522.5518.8519.3619.36-0.62%473,872
Apr 1, 202619.3119.9717.0619.4819.48-6.44%522,722
Mar 31, 202627.8228.8720.6620.8220.82-31.22%168,808
Mar 30, 202623.9131.3523.9130.2730.2727.56%149,595
Mar 27, 202621.3924.6021.3423.7323.7314.47%135,573
Mar 26, 202618.4921.1718.4920.7320.7318.25%199,702
Mar 25, 202618.7618.7617.1217.5317.53-11.06%211,205
Mar 24, 202620.0120.7418.8419.7119.713.30%124,200
Mar 23, 202620.3820.7018.7019.0819.08-10.04%89,099
Mar 20, 202620.6022.9220.4321.2121.214.84%109,799
Mar 19, 202621.0921.9620.0020.2320.230.20%110,395
Mar 18, 202619.1320.2418.7020.1920.195.38%99,817
Mar 17, 202619.2919.8318.4319.1619.161.64%127,434
Mar 16, 202617.3019.1917.1518.8518.85-4.46%119,693
Mar 13, 202618.3620.0016.7019.7319.733.14%161,046
Mar 12, 202619.1220.3118.7719.1319.137.17%92,864
Mar 11, 202618.7018.8916.7417.8517.85-8.04%145,558
Mar 10, 202620.1620.1618.1819.4119.41-3.67%175,167
Mar 9, 202624.1825.1219.9720.1520.15-15.76%240,708
Mar 6, 202621.1223.9219.1723.9223.9221.42%253,909
Mar 5, 202619.8621.7019.0019.7019.703.96%145,227
Mar 4, 202621.5121.6618.5018.9518.95-18.88%124,802
Mar 3, 202623.3424.7122.3923.3623.3612.69%67,679
Mar 2, 202623.5323.6420.4020.7320.73-5.26%139,601
Feb 27, 202621.6323.5521.2321.8821.889.67%105,160
Feb 26, 202619.4920.5019.1619.9519.952.73%106,328
Feb 25, 202616.3419.6716.3419.4219.429.59%164,765
Feb 24, 202618.9119.6317.0017.7217.72-4.71%248,289
Feb 23, 202620.7220.9018.4618.6018.60-6.65%223,520
Feb 20, 202617.9620.6217.4819.9219.9216.22%291,855
Feb 19, 202617.4218.1017.0017.1417.142.08%243,333
Feb 18, 202617.3018.1615.4416.7916.799.31%601,231
Feb 17, 202614.8716.1914.4815.3615.369.95%324,899
Feb 13, 202613.6615.2712.4913.9713.974.10%508,675
Feb 12, 202612.6514.5012.6513.4213.422.68%493,166
Feb 11, 202611.9713.9811.3513.0713.074.39%543,985
Feb 10, 202612.0412.5810.9612.5212.523.99%499,781
Feb 9, 202615.6915.6911.1812.0412.04-19.52%608,888
Feb 6, 202626.2426.4214.7014.9614.96-50.98%677,018
Feb 5, 202627.6031.0424.9930.5230.5223.18%235,954
Feb 4, 202620.6626.7220.4324.7824.7826.64%211,184
Feb 3, 202620.8322.6019.4919.5719.56-10.05%129,918
Feb 2, 202623.9024.5020.0021.7521.75-5.52%144,622
Jan 30, 202619.8823.3419.1923.0223.0222.19%100,693
Jan 29, 202618.0019.7518.0018.8418.849.92%183,677
Jan 28, 202615.7618.0015.7617.1417.145.54%279,483
Jan 27, 202622.1822.1815.3816.2416.24-28.80%509,238
Jan 26, 202619.9522.8916.5922.8122.817.49%129,189
Jan 23, 202625.9426.7919.2821.2221.22-16.44%98,690