Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
41.40
+1.09 (2.70%)
At close: Jul 25, 2025, 4:00 PM
41.32
-0.08 (-0.19%)
After-hours: Jul 25, 2025, 7:28 PM EDT

APPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 202539.6642.6038.8841.3841.384.23%443,549
Jul 16, 202539.6740.2438.1439.7039.701.98%300,345
Jul 15, 202538.1039.3537.4338.9338.93-2.14%188,150
Jul 14, 202536.8741.1136.8739.7839.7812.12%527,439
Jul 11, 202537.0637.3534.8835.4835.48-6.48%347,566
Jul 10, 202540.8340.8935.3037.9437.94-3.80%461,676
Jul 9, 202538.8641.3037.6939.4439.444.67%440,435
Jul 8, 202539.2440.5036.8837.6837.680.29%169,402
Jul 7, 202537.0837.8936.2837.5737.571.57%103,049
Jul 3, 202535.1837.3533.6036.9936.993.27%253,392
Jul 2, 202537.3038.4335.1735.8235.82-0.47%304,165
Jul 1, 202538.3840.8034.5135.9935.99-7.15%218,647
Jun 30, 202537.5841.3936.8038.7638.768.97%439,679
Jun 27, 202539.1439.1435.1835.5735.57-7.61%165,525
Jun 26, 202537.6638.5034.6838.5038.504.68%222,480
Jun 25, 202540.5840.9136.1636.7836.78-5.69%196,383
Jun 24, 202538.6139.5537.4539.0039.008.45%278,576
Jun 23, 202533.6036.1232.8835.9635.965.83%269,585
Jun 20, 202538.1838.1833.2333.9833.98-11.19%326,028
Jun 18, 202542.2042.2036.9238.2638.26-8.97%283,132
Jun 17, 202544.7844.7841.6042.0342.03-5.30%95,061
Jun 16, 202544.0145.8743.0044.3844.382.71%109,946
Jun 13, 202544.6446.9541.9343.2143.21-8.41%126,696
Jun 12, 202546.7747.4142.8047.1847.18-1.01%201,700
Jun 11, 202548.4448.7246.3447.6647.66-0.44%90,077
Jun 10, 202549.6051.0045.6647.8747.870.13%138,616
Jun 9, 202552.5653.2347.5547.8147.81-16.46%314,460
Jun 6, 202558.5559.3956.2957.2357.231.42%261,278
Jun 5, 202556.5460.0054.2556.4356.43-0.76%146,495
Jun 4, 202552.4957.0552.4756.8656.868.64%60,012
Jun 3, 202553.2153.7450.2552.3452.34-1.34%89,152
Jun 2, 202550.7653.2248.0853.0553.054.53%100,634
May 30, 202548.9450.9345.9450.7550.754.06%102,186
May 29, 202552.6353.3248.1148.7748.77-3.06%112,091
May 28, 202548.0550.6646.4450.3150.314.83%117,537
May 27, 202543.7748.5641.8847.9947.9914.92%139,106
May 23, 202538.7742.0738.2841.7641.761.33%62,873
May 22, 202543.2544.8640.7541.2141.21-3.51%73,777
May 21, 202543.1046.5142.7142.7142.71-2.62%95,350
May 20, 202545.7945.8143.5343.8643.86-4.34%97,948
May 19, 202542.1746.9442.1745.8545.854.23%51,973
May 16, 202545.4946.2942.8143.9943.99-1.73%56,815
May 15, 202546.7747.3043.3344.7744.77-5.62%41,626
May 14, 202546.9048.0045.2847.4347.433.29%82,415