Tradr 2X Short APLD Daily ETF (APLZ)
BATS: APLZ · Real-Time Price · USD
19.16
+0.31 (1.64%)
At close: Mar 17, 2026, 4:00 PM EDT
19.16
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
APLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 19.29 | 19.83 | 18.43 | 18.55 | - | -1.59% | 110,470 |
| Mar 16, 2026 | 17.30 | 19.19 | 17.15 | 18.85 | 18.85 | -4.46% | 119,693 |
| Mar 13, 2026 | 18.36 | 20.00 | 16.70 | 19.73 | 19.73 | 3.14% | 161,046 |
| Mar 12, 2026 | 19.12 | 20.31 | 18.77 | 19.13 | 19.13 | 7.17% | 92,864 |
| Mar 11, 2026 | 18.70 | 18.89 | 16.74 | 17.85 | 17.85 | -8.04% | 145,558 |
| Mar 10, 2026 | 20.16 | 20.16 | 18.18 | 19.41 | 19.41 | -3.67% | 175,167 |
| Mar 9, 2026 | 24.18 | 25.12 | 19.97 | 20.15 | 20.15 | -15.76% | 240,708 |
| Mar 6, 2026 | 21.12 | 23.92 | 19.17 | 23.92 | 23.92 | 21.42% | 253,909 |
| Mar 5, 2026 | 19.86 | 21.70 | 19.00 | 19.70 | 19.70 | 3.96% | 145,227 |
| Mar 4, 2026 | 21.51 | 21.66 | 18.50 | 18.95 | 18.95 | -18.88% | 124,802 |
| Mar 3, 2026 | 23.34 | 24.71 | 22.39 | 23.36 | 23.36 | 12.69% | 67,679 |
| Mar 2, 2026 | 23.53 | 23.64 | 20.40 | 20.73 | 20.73 | -5.26% | 139,601 |
| Feb 27, 2026 | 21.63 | 23.55 | 21.23 | 21.88 | 21.88 | 9.67% | 105,160 |
| Feb 26, 2026 | 19.49 | 20.50 | 19.16 | 19.95 | 19.95 | 2.73% | 106,328 |
| Feb 25, 2026 | 16.34 | 19.67 | 16.34 | 19.42 | 19.42 | 9.59% | 164,765 |
| Feb 24, 2026 | 18.91 | 19.63 | 17.00 | 17.72 | 17.72 | -4.71% | 248,289 |
| Feb 23, 2026 | 20.72 | 20.90 | 18.46 | 18.60 | 18.60 | -6.65% | 223,520 |
| Feb 20, 2026 | 17.96 | 20.62 | 17.48 | 19.92 | 19.92 | 16.22% | 291,855 |
| Feb 19, 2026 | 17.42 | 18.10 | 17.00 | 17.14 | 17.14 | 2.08% | 243,333 |
| Feb 18, 2026 | 17.30 | 18.16 | 15.44 | 16.79 | 16.79 | 9.31% | 601,231 |
| Feb 17, 2026 | 14.87 | 16.19 | 14.48 | 15.36 | 15.36 | 9.95% | 324,899 |
| Feb 13, 2026 | 13.66 | 15.27 | 12.49 | 13.97 | 13.97 | 4.10% | 508,675 |
| Feb 12, 2026 | 12.65 | 14.50 | 12.65 | 13.42 | 13.42 | 2.68% | 493,166 |
| Feb 11, 2026 | 11.97 | 13.98 | 11.35 | 13.07 | 13.07 | 4.39% | 543,985 |
| Feb 10, 2026 | 12.04 | 12.58 | 10.96 | 12.52 | 12.52 | 3.99% | 499,781 |
| Feb 9, 2026 | 15.69 | 15.69 | 11.18 | 12.04 | 12.04 | -19.52% | 608,888 |
| Feb 6, 2026 | 26.24 | 26.42 | 14.70 | 14.96 | 14.96 | -50.98% | 677,018 |
| Feb 5, 2026 | 27.60 | 31.04 | 24.99 | 30.52 | 30.52 | 23.18% | 235,954 |
| Feb 4, 2026 | 20.66 | 26.72 | 20.43 | 24.78 | 24.78 | 26.64% | 211,184 |
| Feb 3, 2026 | 20.83 | 22.60 | 19.49 | 19.57 | 19.56 | -10.05% | 129,918 |
| Feb 2, 2026 | 23.90 | 24.50 | 20.00 | 21.75 | 21.75 | -5.52% | 144,622 |
| Jan 30, 2026 | 19.88 | 23.34 | 19.19 | 23.02 | 23.02 | 22.19% | 100,693 |
| Jan 29, 2026 | 18.00 | 19.75 | 18.00 | 18.84 | 18.84 | 9.92% | 183,677 |
| Jan 28, 2026 | 15.76 | 18.00 | 15.76 | 17.14 | 17.14 | 5.54% | 279,483 |
| Jan 27, 2026 | 22.18 | 22.18 | 15.38 | 16.24 | 16.24 | -28.80% | 509,238 |
| Jan 26, 2026 | 19.95 | 22.89 | 16.59 | 22.81 | 22.81 | 7.49% | 129,189 |
| Jan 23, 2026 | 25.94 | 26.79 | 19.28 | 21.22 | 21.22 | -16.44% | 98,690 |