Skip to main content
logo
Tradr 2X Short APLD Daily ETF (APLZ)
BATS: APLZ · Real-Time Price · USD
7.80
+0.57 (7.88%)
At close: Apr 24, 2026, 4:00 PM EDT
7.72
-0.08 (-1.03%)
Pre-market: Apr 27, 2026, 4:30 AM EDT

APLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20267.077.826.457.807.807.88%179,517
Apr 23, 20268.178.316.747.237.23-24.45%1,765,111
Apr 22, 20269.7010.209.139.579.57-7.09%25,945
Apr 21, 20268.8610.368.6310.3010.305.32%826,706
Apr 20, 202610.6610.989.519.789.78-4.40%599,465
Apr 17, 202610.6311.0710.0510.2310.23-8.99%301,224
Apr 16, 202610.4711.7210.4011.2411.244.36%307,648
Apr 15, 202610.6611.4910.1810.7710.774.87%499,775
Apr 14, 202613.0013.009.9010.2710.27-28.53%1,081,315
Apr 13, 202616.4416.7814.0614.3714.37-10.41%560,254
Apr 10, 202615.7016.1513.4016.0416.04-4.64%451,852
Apr 9, 202616.2417.3015.0016.8216.8215.21%603,093
Apr 8, 202613.5015.1912.3314.6014.60-20.22%732,755
Apr 7, 202618.1819.5017.8118.3018.30-0.54%292,834
Apr 6, 202619.7019.7016.8618.4018.40-4.96%335,822
Apr 2, 202622.5522.5518.8519.3619.36-0.62%473,872
Apr 1, 202619.3119.9717.0619.4819.48-6.44%525,815
Mar 31, 202627.8228.8720.6620.8220.82-31.22%173,800
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