Tradr 2X Short APLD Daily ETF (APLZ)

BATS: APLZ · Real-Time Price · USD

21.67

-1.05 (-4.62%)

At close: Aug 27, 2026, 4:00 PM EDT

21.99

+0.32 (1.48%)

After-hours: Aug 27, 2026, 5:54 PM EDT

APLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	21.27	21.80	19.80	21.20	-	-6.69%	50,573
Aug 26, 2026	20.72	22.72	20.72	22.72	22.72	13.88%	110,565
Aug 25, 2026	22.72	23.03	19.90	19.95	19.95	-14.89%	226,344
Aug 24, 2026	23.89	24.75	22.48	23.44	23.44	2.63%	140,419
Aug 21, 2026	19.76	23.22	19.47	22.84	22.84	9.18%	163,808
Aug 20, 2026	21.00	22.32	20.00	20.92	20.92	-2.31%	119,962
Aug 19, 2026	21.14	23.76	20.69	21.42	21.42	1.69%	158,173
Aug 18, 2026	19.48	21.48	18.51	21.06	21.06	17.10%	168,976
Aug 17, 2026	17.92	18.56	17.32	17.99	17.99	-0.08%	142,106
Aug 14, 2026	18.93	19.73	17.80	18.00	18.00	-3.02%	156,835
Aug 13, 2026	17.65	18.79	16.90	18.56	18.56	3.00%	194,603
Aug 12, 2026	16.53	19.07	15.72	18.02	18.02	-9.63%	126,367
Aug 11, 2026	19.67	20.78	19.48	19.94	19.94	-4.46%	137,980
Aug 10, 2026	20.74	20.99	18.62	20.87	20.87	0.82%	195,855
Aug 7, 2026	20.01	22.49	19.30	20.70	20.70	-2.22%	81,558
Aug 6, 2026	21.55	22.01	19.15	21.17	21.17	6.44%	237,504
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