Skip to main content
logo
Tradr 2X Short APLD Daily ETF (APLZ)
BATS: APLZ · Real-Time Price · USD
21.50
-1.16 (-5.12%)
At close: Oct 6, 2026, 4:00 PM EDT
22.59
+1.09 (5.07%)
Pre-market: Oct 7, 2026, 8:34 AM EDT

APLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202621.6222.3320.5721.5021.50-5.12%80,260
Oct 5, 202622.2023.5022.1622.6622.664.62%76,696
Oct 2, 202622.1922.6018.7021.6621.66-9.75%267,133
Oct 1, 202623.6025.0022.9524.0024.001.92%122,130
Sep 30, 202622.1323.6222.1323.5523.558.33%44,063
Sep 29, 202622.6123.6721.4821.7421.74-7.53%119,788
Sep 28, 202621.5723.5121.4023.5123.5112.92%126,712
Sep 25, 202619.4021.1519.4020.8220.827.04%103,643
Sep 24, 202620.1120.7518.4919.4519.450.26%148,519
Sep 23, 202617.4719.4017.3219.4019.409.60%107,186
Sep 22, 202618.2618.2617.0617.7017.70-3.09%242,569
Sep 21, 202617.5718.8017.3718.2718.270.14%104,263
Sep 18, 202620.1921.4217.9618.2418.24-13.55%250,266
Sep 17, 202622.3524.0720.3221.1021.10-16.04%274,311
Sep 16, 202625.8226.6624.2025.1325.13-8.38%111,405
Sep 15, 202625.7327.5225.3027.4327.439.07%82,544
Sep 14, 202625.0625.3023.6925.1525.1514.32%60,003
Sep 11, 202622.0122.8221.3622.0022.00-4.80%283,547
Sep 10, 202622.4023.2021.2123.1123.119.89%87,780
Sep 9, 202619.1721.1818.9021.0321.038.18%138,925
Sep 8, 202621.3521.3518.1719.4419.44-15.03%109,700
Sep 4, 202623.1623.7922.7422.8822.88-3.05%22,929
Sep 3, 202625.6826.4623.6023.6023.60-8.60%31,865
Sep 2, 202627.7927.9425.6025.8225.82-5.25%41,774
Sep 1, 202626.0727.5725.6227.2527.259.57%54,420
Aug 31, 202624.7926.0024.7924.8724.87-1.00%60,855
Aug 28, 202622.8125.4422.5625.1225.1215.92%138,362
Aug 27, 202621.2721.8219.8021.6721.67-4.62%72,270
Aug 26, 202620.7222.7220.7222.7222.7213.88%110,585
Aug 25, 202622.7223.0319.9019.9519.95-14.89%229,000
Aug 24, 202623.8924.7522.4823.4423.442.63%140,419
Aug 21, 202619.7623.2219.4722.8422.849.18%163,808
Aug 20, 202621.0022.3220.0020.9220.92-2.31%119,962
Aug 19, 202621.1423.7620.6921.4221.421.69%158,173
Aug 18, 202619.4821.4818.5121.0621.0617.10%168,976
Aug 17, 202617.9218.5617.3217.9917.99-0.08%142,106
Aug 14, 202618.9319.7317.8018.0018.00-3.02%156,835
Aug 13, 202617.6518.7916.9018.5618.563.00%194,603
Aug 12, 202616.5319.0715.7218.0218.02-9.63%126,367
Aug 11, 202619.6720.7819.4819.9419.94-4.46%137,980
Aug 10, 202620.7420.9918.6220.8720.870.82%195,855
Aug 7, 202620.0122.4919.3020.7020.70-2.22%81,558
Aug 6, 202621.5522.0119.1521.1721.176.44%237,504
Aug 5, 202618.7019.8917.7619.8919.899.35%160,707
Aug 4, 202620.1420.4917.5018.1918.19-12.21%316,327
Aug 3, 202625.1426.7519.7320.7220.72-15.29%322,219
Jul 31, 202620.2325.2019.9024.4624.464.84%186,093
Jul 30, 202632.2132.2121.7823.3323.33-41.59%210,600
Jul 29, 202631.7540.5031.4939.9439.9425.72%172,794
Jul 28, 202631.4234.7130.4531.7731.77-2.28%164,250