Skip to main content
logo
Tradr 2X Short APLD Daily ETF (APLZ)
BATS: APLZ · Real-Time Price · USD
25.13
-2.30 (-8.38%)
At close: Sep 16, 2026, 4:00 PM EDT
25.02
-0.11 (-0.44%)
After-hours: Sep 16, 2026, 8:00 PM EDT

APLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202625.8226.6624.2025.1325.13-8.38%111,320
Sep 15, 202625.7327.5225.3027.4327.439.07%82,544
Sep 14, 202625.0625.3023.6925.1525.1514.32%59,987
Sep 11, 202622.0822.5321.2622.0022.00-4.80%74,060
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
Jul 27, 202628.5033.7128.4632.5132.515.93%104,126
Jul 24, 202627.5031.2026.8830.6930.6919.09%74,356
Jul 23, 202627.5427.5423.7525.7725.770.23%123,331
Jul 22, 202626.2926.2923.3325.7125.710.39%99,502
Jul 21, 202628.2628.2624.1025.6125.61-15.95%240,576
Jul 20, 202632.2032.3929.0730.4730.47-15.81%175,444
Jul 17, 202637.4140.7235.4236.1936.194.26%200,105
Jul 16, 202632.0435.7631.5434.7134.7117.90%131,396
Jul 15, 202630.4933.1428.7729.4429.44-3.61%100,744
Jul 14, 202628.0232.0527.6230.5430.542.59%103,128
Jul 13, 202627.6830.3126.2529.7729.7714.41%147,214
Jul 10, 202625.4026.7924.6026.0226.027.30%116,658
Jul 9, 202623.4425.2922.2624.2524.25-5.61%183,235
Jul 8, 202627.5328.1724.5425.6925.69-4.71%168,624