Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
27.36
+0.09 (0.33%)
At close: Nov 14, 2025, 4:00 PM EST
27.45
+0.09 (0.33%)
After-hours: Nov 14, 2025, 7:57 PM EST
APPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.87 | 28.66 | 24.54 | 27.36 | 27.36 | 0.33% | 739,226 |
| Nov 13, 2025 | 29.68 | 29.68 | 25.80 | 27.27 | 27.27 | -9.73% | 818,505 |
| Nov 12, 2025 | 31.96 | 32.00 | 29.47 | 30.21 | 30.21 | -3.27% | 521,384 |
| Nov 11, 2025 | 37.32 | 37.32 | 29.91 | 31.23 | 31.23 | -17.40% | 1,422,529 |
| Nov 10, 2025 | 36.10 | 40.38 | 36.10 | 37.81 | 37.81 | 9.91% | 1,149,922 |
| Nov 7, 2025 | 33.60 | 35.86 | 29.54 | 34.40 | 34.40 | -0.15% | 824,710 |
| Nov 6, 2025 | 37.80 | 38.35 | 33.00 | 34.45 | 34.45 | 0.73% | 2,283,268 |
| Nov 5, 2025 | 33.12 | 34.89 | 31.23 | 34.20 | 34.20 | 3.23% | 1,102,862 |
| Nov 4, 2025 | 35.49 | 35.55 | 33.05 | 33.13 | 33.13 | -7.74% | 419,745 |
| Nov 3, 2025 | 37.80 | 38.22 | 34.59 | 35.91 | 35.91 | -1.83% | 453,092 |
| Oct 31, 2025 | 34.59 | 38.24 | 34.59 | 36.58 | 36.58 | 5.63% | 557,729 |
| Oct 30, 2025 | 35.14 | 36.63 | 34.57 | 34.63 | 34.63 | -3.40% | 380,837 |
| Oct 29, 2025 | 35.48 | 36.10 | 34.28 | 35.85 | 35.85 | 1.21% | 444,256 |
| Oct 28, 2025 | 37.29 | 37.90 | 34.63 | 35.42 | 35.42 | -4.76% | 530,972 |
| Oct 27, 2025 | 36.47 | 37.50 | 34.80 | 37.19 | 37.19 | 7.05% | 732,503 |
| Oct 24, 2025 | 33.49 | 35.44 | 33.16 | 34.74 | 34.74 | 10.22% | 752,544 |
| Oct 23, 2025 | 28.62 | 31.64 | 28.62 | 31.52 | 31.52 | 8.76% | 715,739 |
| Oct 22, 2025 | 29.06 | 29.60 | 27.81 | 28.98 | 28.98 | 4.50% | 461,034 |
| Oct 21, 2025 | 29.13 | 29.16 | 27.31 | 27.73 | 27.73 | -4.64% | 314,069 |
| Oct 20, 2025 | 32.07 | 32.33 | 27.85 | 29.08 | 29.08 | -11.31% | 1,671,522 |
| Oct 17, 2025 | 32.77 | 34.15 | 31.89 | 32.79 | 32.79 | -2.03% | 610,809 |
| Oct 16, 2025 | 34.33 | 34.63 | 32.33 | 33.47 | 33.47 | 1.06% | 729,762 |
| Oct 15, 2025 | 33.29 | 34.49 | 32.10 | 33.12 | 33.12 | 4.22% | 904,536 |
| Oct 14, 2025 | 30.18 | 32.52 | 29.27 | 31.78 | 31.78 | -0.20% | 970,194 |
| Oct 13, 2025 | 31.62 | 32.00 | 29.05 | 31.84 | 31.84 | 7.05% | 1,269,732 |
| Oct 10, 2025 | 32.96 | 33.18 | 29.53 | 29.75 | 29.75 | -10.40% | 2,174,490 |
| Oct 9, 2025 | 34.81 | 35.29 | 32.17 | 33.20 | 33.20 | -9.18% | 2,212,071 |
| Oct 8, 2025 | 36.67 | 39.55 | 34.91 | 36.56 | 36.56 | -0.53% | 1,360,392 |
| Oct 7, 2025 | 32.79 | 38.16 | 32.42 | 36.75 | 36.75 | 14.75% | 5,433,156 |
| Oct 6, 2025 | 44.83 | 44.88 | 26.48 | 32.03 | 32.03 | -27.84% | 3,289,362 |
| Oct 3, 2025 | 45.67 | 45.70 | 43.39 | 44.39 | 44.39 | -0.58% | 348,792 |
| Oct 2, 2025 | 48.25 | 48.25 | 43.44 | 44.65 | 44.65 | -5.71% | 909,843 |
| Oct 1, 2025 | 48.98 | 50.53 | 46.57 | 47.35 | 47.35 | -3.82% | 537,081 |
| Sep 30, 2025 | 48.36 | 49.54 | 46.80 | 49.23 | 49.23 | 1.25% | 402,744 |
| Sep 29, 2025 | 45.22 | 52.54 | 44.99 | 48.63 | 48.63 | 13.01% | 1,080,099 |
| Sep 26, 2025 | 40.85 | 43.27 | 40.67 | 43.03 | 43.03 | 9.30% | 578,973 |
| Sep 25, 2025 | 37.48 | 39.75 | 36.88 | 39.37 | 39.37 | -0.86% | 555,312 |
| Sep 24, 2025 | 41.24 | 42.20 | 38.85 | 39.71 | 39.71 | -2.56% | 541,653 |
| Sep 23, 2025 | 39.44 | 43.17 | 39.14 | 40.76 | 40.76 | 2.17% | 1,093,341 |
| Sep 22, 2025 | 40.47 | 41.50 | 39.35 | 39.89 | 39.89 | -2.04% | 409,206 |
| Sep 19, 2025 | 38.14 | 41.00 | 36.90 | 40.72 | 40.72 | 8.99% | 708,681 |
| Sep 18, 2025 | 36.66 | 38.58 | 36.62 | 37.36 | 37.36 | 4.65% | 578,088 |
| Sep 17, 2025 | 35.31 | 36.44 | 33.33 | 35.70 | 35.70 | 1.17% | 654,498 |
| Sep 16, 2025 | 34.49 | 35.47 | 33.58 | 35.29 | 35.29 | 3.76% | 530,727 |
| Sep 15, 2025 | 32.21 | 34.24 | 32.03 | 34.01 | 34.01 | 3.63% | 415,575 |
| Sep 12, 2025 | 31.90 | 33.44 | 31.69 | 32.82 | 32.82 | 3.80% | 473,400 |
| Sep 11, 2025 | 31.67 | 32.19 | 30.56 | 31.62 | 31.62 | 1.30% | 613,371 |
| Sep 10, 2025 | 30.69 | 32.14 | 30.63 | 31.21 | 31.21 | 3.28% | 796,722 |
| Sep 9, 2025 | 29.15 | 30.27 | 28.87 | 30.22 | 30.22 | 3.99% | 661,413 |
| Sep 8, 2025 | 28.07 | 29.83 | 27.94 | 29.06 | 29.06 | 23.16% | 1,849,911 |