Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
129.09
+10.98 (9.30%)
At close: Sep 26, 2025, 4:00 PM EDT
130.50
+1.41 (1.09%)
After-hours: Sep 26, 2025, 7:58 PM EDT

APPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025122.55129.80122.00129.09129.099.30%192,991
Sep 25, 2025112.44119.25110.65118.11118.11-0.86%185,104
Sep 24, 2025123.73126.61116.55119.14119.14-2.56%180,551
Sep 23, 2025118.32129.50117.41122.27122.272.17%364,447
Sep 22, 2025121.42124.50118.04119.67119.67-2.04%136,402
Sep 19, 2025114.43123.00110.71122.16122.168.99%236,227
Sep 18, 2025109.98115.75109.86112.08112.084.65%192,696
Sep 17, 2025105.94109.31100.00107.10107.101.17%218,166
Sep 16, 2025103.47106.40100.74105.87105.873.76%176,909
Sep 15, 202596.64102.7196.10102.03102.033.63%138,525
Sep 12, 202595.69100.3195.0798.4698.463.80%157,800
Sep 11, 202595.0096.5791.6794.8594.851.30%204,457
Sep 10, 202592.0796.4191.8893.6493.643.28%265,574
Sep 9, 202587.4590.8086.6190.6690.663.99%220,471
Sep 8, 202584.2289.5083.8287.1887.1823.16%616,637
Sep 5, 202575.7475.8865.0070.7970.79-4.24%656,759
Sep 4, 202573.2676.8771.0873.9373.935.43%359,876
Sep 3, 202570.4373.5069.3270.1270.122.51%237,083
Sep 2, 202563.1368.6460.6668.4068.400.95%237,961
Aug 29, 202568.5069.7066.1167.7667.76-2.35%164,585
Aug 28, 202564.0270.5064.0269.3969.399.28%345,188
Aug 27, 202565.4666.8562.3863.5063.50-2.81%302,816
Aug 26, 202559.8966.0058.7465.3465.348.30%351,768
Aug 25, 202558.0761.2856.2360.3360.333.73%300,012
Aug 22, 202552.6059.3850.7558.1658.1611.25%546,701
Aug 21, 202551.0955.5350.7152.2852.283.07%546,064
Aug 20, 202549.0050.8144.1050.7250.72-0.01%289,449
Aug 19, 202555.6056.5849.4450.7350.73-12.03%549,290
Aug 18, 202557.8559.0356.6057.6757.67-0.07%128,811
Aug 15, 202556.7458.2853.3657.7157.711.87%210,949
Aug 14, 202556.0059.5954.5756.6556.65-5.61%319,364
Aug 13, 202566.7066.7357.7460.0260.02-8.27%481,180
Aug 12, 202565.9066.7963.4265.4365.43-0.18%314,582
Aug 11, 202562.5067.5761.2165.5565.554.31%355,502
Aug 8, 202560.9565.1660.6262.8462.8410.09%882,390
Aug 7, 202547.8061.6345.3357.0857.0821.50%2,572,275
Aug 6, 202545.5547.4943.9946.9846.986.19%1,645,008
Aug 5, 202548.5049.2443.7244.2444.24-7.97%805,110
Aug 4, 202545.4848.1741.8748.0748.078.61%421,516
Aug 1, 202543.6545.9041.2944.2644.26-6.43%482,669
Jul 31, 202544.4448.7144.1647.3047.3014.97%678,190
Jul 30, 202540.8041.7039.9341.1441.141.08%233,654
Jul 29, 202543.2444.5040.0440.7040.70-4.68%208,642
Jul 28, 202542.0143.0040.7442.7042.703.14%245,075
Jul 25, 202540.5942.4839.9141.4041.402.70%261,641
Jul 24, 202541.2641.2639.1840.3140.31-1.03%139,675
Jul 23, 202538.5641.1038.3040.7340.736.12%332,768
Jul 22, 202541.7841.7836.5238.3838.38-8.39%525,345
Jul 21, 202540.9144.0840.4041.9041.900.76%466,194
Jul 18, 202543.2244.0040.8041.5841.580.48%495,197