Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
10.80
+1.33 (14.04%)
At close: Feb 25, 2026, 4:00 PM EST
10.84
+0.04 (0.37%)
After-hours: Feb 25, 2026, 4:10 PM EST
APPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.49 | 11.13 | 9.46 | 11.03 | - | 16.47% | 3,477,206 |
| Feb 24, 2026 | 8.87 | 9.71 | 8.25 | 9.47 | 9.47 | 6.29% | 4,116,133 |
| Feb 23, 2026 | 10.03 | 10.07 | 8.65 | 8.91 | 8.91 | -18.11% | 5,057,194 |
| Feb 20, 2026 | 10.80 | 11.73 | 10.69 | 10.88 | 10.88 | 3.23% | 6,058,345 |
| Feb 19, 2026 | 9.87 | 10.72 | 9.80 | 10.54 | 10.54 | 3.64% | 3,056,416 |
| Feb 18, 2026 | 8.99 | 10.29 | 8.67 | 10.17 | 10.17 | 14.79% | 3,570,042 |
| Feb 17, 2026 | 9.23 | 9.40 | 8.48 | 8.86 | 8.86 | -7.52% | 3,441,523 |
| Feb 13, 2026 | 8.39 | 9.62 | 8.11 | 9.58 | 9.58 | 13.11% | 7,819,676 |
| Feb 12, 2026 | 10.75 | 10.80 | 8.37 | 8.47 | 8.47 | -39.80% | 15,441,229 |
| Feb 11, 2026 | 14.30 | 14.93 | 12.82 | 14.07 | 14.07 | -6.51% | 7,882,818 |
| Feb 10, 2026 | 15.34 | 15.53 | 14.32 | 15.05 | 15.05 | 5.24% | 3,071,124 |
| Feb 9, 2026 | 12.05 | 14.88 | 12.00 | 14.30 | 14.30 | 26.55% | 4,778,957 |
| Feb 6, 2026 | 10.88 | 11.48 | 9.97 | 11.30 | 11.30 | 17.10% | 2,085,707 |
| Feb 5, 2026 | 10.37 | 10.38 | 8.87 | 9.65 | 9.65 | -6.67% | 2,882,590 |
| Feb 4, 2026 | 11.45 | 11.82 | 10.00 | 10.34 | 10.34 | -32.11% | 5,545,793 |
| Feb 3, 2026 | 16.82 | 16.82 | 14.33 | 15.23 | 15.23 | -8.75% | 1,592,471 |
| Feb 2, 2026 | 18.09 | 18.45 | 16.25 | 16.69 | 16.69 | 3.73% | 1,980,092 |
| Jan 30, 2026 | 23.46 | 23.73 | 15.28 | 16.09 | 16.09 | -33.76% | 6,256,153 |
| Jan 29, 2026 | 22.73 | 24.35 | 22.07 | 24.29 | 24.29 | 9.91% | 1,350,237 |
| Jan 28, 2026 | 22.37 | 23.31 | 21.75 | 22.10 | 22.10 | -0.54% | 818,686 |
| Jan 27, 2026 | 22.43 | 23.21 | 21.67 | 22.22 | 22.22 | 3.30% | 973,570 |
| Jan 26, 2026 | 21.15 | 23.35 | 21.06 | 21.51 | 21.51 | 4.16% | 1,404,005 |
| Jan 23, 2026 | 20.36 | 21.57 | 19.48 | 20.65 | 20.65 | 0.73% | 1,200,276 |
| Jan 22, 2026 | 21.94 | 21.95 | 19.85 | 20.50 | 20.50 | -4.12% | 1,220,893 |
| Jan 21, 2026 | 23.39 | 23.71 | 21.15 | 21.38 | 21.38 | -11.43% | 1,662,586 |
| Jan 20, 2026 | 22.10 | 25.30 | 21.37 | 24.14 | 24.14 | -1.71% | 2,530,590 |
| Jan 16, 2026 | 28.83 | 28.83 | 23.71 | 24.56 | 24.56 | -12.47% | 2,075,721 |
| Jan 15, 2026 | 29.92 | 30.07 | 27.41 | 28.06 | 28.06 | -3.37% | 1,011,500 |
| Jan 14, 2026 | 34.85 | 35.00 | 26.92 | 29.04 | 29.04 | -15.41% | 2,322,774 |
| Jan 13, 2026 | 33.05 | 35.36 | 31.74 | 34.33 | 34.33 | 3.37% | 514,088 |
| Jan 12, 2026 | 30.99 | 33.78 | 29.95 | 33.21 | 33.21 | 3.36% | 615,409 |
| Jan 9, 2026 | 29.19 | 32.35 | 28.88 | 32.13 | 32.13 | 9.73% | 676,463 |
| Jan 8, 2026 | 29.78 | 30.39 | 28.20 | 29.28 | 29.28 | -5.18% | 393,010 |
| Jan 7, 2026 | 29.50 | 31.85 | 28.82 | 30.88 | 30.88 | 4.86% | 538,903 |
| Jan 6, 2026 | 30.50 | 30.50 | 27.29 | 29.45 | 29.45 | -4.88% | 927,477 |
| Jan 5, 2026 | 29.44 | 31.76 | 28.20 | 30.96 | 30.96 | 4.56% | 701,803 |
| Jan 2, 2026 | 36.09 | 36.27 | 28.82 | 29.61 | 29.61 | -16.45% | 1,003,550 |
| Dec 31, 2025 | 37.62 | 37.91 | 35.09 | 35.44 | 35.44 | -5.72% | 142,620 |
| Dec 30, 2025 | 37.75 | 38.18 | 36.52 | 37.59 | 37.59 | -1.49% | 129,854 |
| Dec 29, 2025 | 38.68 | 38.68 | 36.20 | 38.16 | 38.16 | -4.34% | 226,118 |
| Dec 26, 2025 | 41.42 | 41.78 | 39.22 | 39.89 | 39.89 | -10.96% | 253,947 |
| Dec 24, 2025 | 44.72 | 45.58 | 44.07 | 44.80 | 41.48 | -0.13% | 118,363 |
| Dec 23, 2025 | 44.74 | 45.83 | 42.60 | 44.86 | 41.53 | -1.51% | 221,470 |
| Dec 22, 2025 | 45.42 | 45.88 | 44.05 | 45.55 | 42.17 | 3.15% | 286,310 |
| Dec 19, 2025 | 41.88 | 45.22 | 41.71 | 44.16 | 40.88 | 7.79% | 395,595 |
| Dec 18, 2025 | 38.83 | 41.93 | 38.71 | 40.97 | 37.93 | 11.36% | 400,564 |
| Dec 17, 2025 | 39.84 | 40.35 | 36.70 | 36.79 | 34.06 | -5.86% | 262,561 |
| Dec 16, 2025 | 37.92 | 39.41 | 36.37 | 39.08 | 36.18 | 0.67% | 270,272 |
| Dec 15, 2025 | 39.85 | 40.73 | 37.30 | 38.82 | 35.94 | 1.15% | 307,058 |
| Dec 12, 2025 | 43.65 | 43.79 | 38.12 | 38.38 | 35.53 | -13.01% | 412,118 |