Tradr 2X Short APLD Daily ETF (APLZ)

BATS: APLZ · Real-Time Price · USD

21.17

+1.28 (6.44%)

At close: Aug 6, 2026, 4:00 PM EDT

20.38

-0.79 (-3.73%)

Pre-market: Aug 7, 2026, 6:19 AM EDT

APLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	21.55	22.01	19.15	21.17	21.17	6.44%	237,364
Aug 5, 2026	18.70	19.89	17.76	19.89	19.89	9.35%	160,707
Aug 4, 2026	20.14	20.49	17.50	18.19	18.19	-12.21%	316,327
Aug 3, 2026	25.14	26.75	19.73	20.72	20.72	-15.29%	322,219
Jul 31, 2026	20.23	25.20	19.90	24.46	24.46	4.84%	186,093
Jul 30, 2026	32.21	32.21	21.78	23.33	23.33	-41.59%	210,600
Jul 29, 2026	31.75	40.50	31.49	39.94	39.94	25.72%	172,794
Jul 28, 2026	31.42	34.71	30.45	31.77	31.77	-2.28%	164,250
Jul 27, 2026	28.50	33.71	28.46	32.51	32.51	5.93%	104,126
Jul 24, 2026	27.50	31.20	26.88	30.69	30.69	19.09%	74,356
Jul 23, 2026	27.54	27.54	23.75	25.77	25.77	0.23%	123,331
Jul 22, 2026	26.29	26.29	23.33	25.71	25.71	0.39%	99,502
Jul 21, 2026	28.26	28.26	24.10	25.61	25.61	-15.95%	240,576
Jul 20, 2026	32.20	32.39	29.07	30.47	30.47	-15.81%	175,444
Jul 17, 2026	37.41	40.72	35.42	36.19	36.19	4.26%	200,105
Jul 16, 2026	32.04	35.76	31.54	34.71	34.71	17.90%	131,396
Jul 15, 2026	30.49	33.14	28.77	29.44	29.44	-3.61%	100,744
Jul 14, 2026	28.02	32.05	27.62	30.54	30.54	2.59%	103,128
Jul 13, 2026	27.68	30.31	26.25	29.77	29.77	14.41%	147,214
Jul 10, 2026	25.40	26.79	24.60	26.02	26.02	7.30%	116,658
Jul 9, 2026	23.44	25.29	22.26	24.25	24.25	-5.61%	183,235
Jul 8, 2026	27.53	28.17	24.54	25.69	25.69	-4.71%	168,624
Jul 7, 2026	25.03	27.19	23.70	26.96	26.96	16.76%	122,611
Jul 6, 2026	21.45	23.27	20.00	23.09	23.09	-2.45%	72,223
Jul 2, 2026	20.92	25.27	20.63	23.67	23.67	13.25%	218,081
Jul 1, 2026	20.51	21.27	19.14	20.90	20.90	9.94%	184,500
Jun 30, 2026	18.62	19.16	16.67	19.01	19.01	2.59%	179,392
Jun 29, 2026	16.80	20.01	16.31	18.53	18.53	7.34%	185,418
Jun 26, 2026	17.32	18.16	16.50	17.26	17.26	7.62%	180,237
Jun 25, 2026	14.02	16.83	13.97	16.04	16.04	5.04%	173,781
Jun 24, 2026	13.55	16.15	13.35	15.27	15.27	15.07%	277,816
Jun 23, 2026	14.97	15.29	12.40	13.27	13.27	-0.45%	465,700
Jun 22, 2026	12.30	13.58	11.89	13.33	13.33	5.38%	349,829
Jun 18, 2026	12.34	13.25	12.00	12.65	12.65	-3.51%	324,457
Jun 17, 2026	12.49	13.35	11.50	13.11	13.11	2.42%	301,610
Jun 16, 2026	12.90	13.07	11.27	12.80	12.80	0.47%	482,515
Jun 15, 2026	13.92	13.92	12.35	12.74	12.74	-17.54%	255,578
Jun 12, 2026	16.71	16.81	13.71	15.45	15.45	-5.04%	283,898
Jun 11, 2026	18.99	19.67	15.80	16.27	16.27	-13.60%	186,310
Jun 10, 2026	17.64	19.05	15.90	18.83	18.83	14.54%	234,053
Jun 9, 2026	13.20	19.47	12.38	16.44	16.44	-4.86%	551,228
Jun 8, 2026	17.10	18.83	16.87	17.28	17.28	-7.25%	289,899
Jun 5, 2026	16.91	19.85	16.79	18.63	18.63	21.29%	263,202
Jun 4, 2026	16.23	16.92	15.01	15.36	15.36	2.40%	223,205
Jun 3, 2026	13.22	15.04	13.02	15.00	15.00	12.78%	193,253
Jun 2, 2026	12.50	13.40	12.05	13.30	13.30	-	353,239
Jun 1, 2026	13.80	14.85	12.13	13.30	13.30	-2.21%	486,909
May 29, 2026	12.50	14.18	12.50	13.60	13.60	8.37%	430,957
May 28, 2026	12.35	13.85	12.00	12.55	12.55	-2.14%	539,515
May 27, 2026	15.45	16.35	12.55	12.83	12.83	-16.72%	492,313