Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
70.79
-3.14 (-4.25%)
At close: Sep 5, 2025, 4:00 PM
79.73
+8.94 (12.63%)
After-hours: Sep 5, 2025, 7:59 PM EDT
APPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.74 | 75.88 | 65.00 | 70.79 | 70.79 | -4.24% | 656,759 |
| Sep 4, 2025 | 73.26 | 76.87 | 71.08 | 73.93 | 73.93 | 5.43% | 359,876 |
| Sep 3, 2025 | 70.43 | 73.50 | 69.32 | 70.12 | 70.12 | 2.51% | 237,083 |
| Sep 2, 2025 | 63.13 | 68.64 | 60.66 | 68.40 | 68.40 | 0.95% | 237,961 |
| Aug 29, 2025 | 68.50 | 69.70 | 66.11 | 67.76 | 67.76 | -2.35% | 164,585 |
| Aug 28, 2025 | 64.02 | 70.50 | 64.02 | 69.39 | 69.39 | 9.28% | 345,188 |
| Aug 27, 2025 | 65.46 | 66.85 | 62.38 | 63.50 | 63.50 | -2.81% | 302,816 |
| Aug 26, 2025 | 59.89 | 66.00 | 58.74 | 65.34 | 65.34 | 8.30% | 351,768 |
| Aug 25, 2025 | 58.07 | 61.28 | 56.23 | 60.33 | 60.33 | 3.73% | 300,012 |
| Aug 22, 2025 | 52.60 | 59.38 | 50.75 | 58.16 | 58.16 | 11.25% | 546,701 |
| Aug 21, 2025 | 51.09 | 55.53 | 50.71 | 52.28 | 52.28 | 3.07% | 546,064 |
| Aug 20, 2025 | 49.00 | 50.81 | 44.10 | 50.72 | 50.72 | -0.01% | 289,449 |
| Aug 19, 2025 | 55.60 | 56.58 | 49.44 | 50.73 | 50.73 | -12.03% | 549,290 |
| Aug 18, 2025 | 57.85 | 59.03 | 56.60 | 57.67 | 57.67 | -0.07% | 128,811 |
| Aug 15, 2025 | 56.74 | 58.28 | 53.36 | 57.71 | 57.71 | 1.87% | 210,949 |
| Aug 14, 2025 | 56.00 | 59.59 | 54.57 | 56.65 | 56.65 | -5.61% | 319,364 |
| Aug 13, 2025 | 66.70 | 66.73 | 57.74 | 60.02 | 60.02 | -8.27% | 481,180 |
| Aug 12, 2025 | 65.90 | 66.79 | 63.42 | 65.43 | 65.43 | -0.18% | 314,582 |
| Aug 11, 2025 | 62.50 | 67.57 | 61.21 | 65.55 | 65.55 | 4.31% | 355,502 |
| Aug 8, 2025 | 60.95 | 65.16 | 60.62 | 62.84 | 62.84 | 10.09% | 882,390 |
| Aug 7, 2025 | 47.80 | 61.63 | 45.33 | 57.08 | 57.08 | 21.50% | 2,572,275 |
| Aug 6, 2025 | 45.55 | 47.49 | 43.99 | 46.98 | 46.98 | 6.19% | 1,645,008 |
| Aug 5, 2025 | 48.50 | 49.24 | 43.72 | 44.24 | 44.24 | -7.97% | 805,110 |
| Aug 4, 2025 | 45.48 | 48.17 | 41.87 | 48.07 | 48.07 | 8.61% | 421,516 |
| Aug 1, 2025 | 43.65 | 45.90 | 41.29 | 44.26 | 44.26 | -6.43% | 482,669 |
| Jul 31, 2025 | 44.44 | 48.71 | 44.16 | 47.30 | 47.30 | 14.97% | 678,190 |
| Jul 30, 2025 | 40.80 | 41.70 | 39.93 | 41.14 | 41.14 | 1.08% | 233,654 |
| Jul 29, 2025 | 43.24 | 44.50 | 40.04 | 40.70 | 40.70 | -4.68% | 208,642 |
| Jul 28, 2025 | 42.01 | 43.00 | 40.74 | 42.70 | 42.70 | 3.14% | 245,075 |
| Jul 25, 2025 | 40.59 | 42.48 | 39.91 | 41.40 | 41.40 | 2.70% | 261,641 |
| Jul 24, 2025 | 41.26 | 41.26 | 39.18 | 40.31 | 40.31 | -1.03% | 139,675 |
| Jul 23, 2025 | 38.56 | 41.10 | 38.30 | 40.73 | 40.73 | 6.12% | 332,768 |
| Jul 22, 2025 | 41.78 | 41.78 | 36.52 | 38.38 | 38.38 | -8.39% | 525,345 |
| Jul 21, 2025 | 40.91 | 44.08 | 40.40 | 41.90 | 41.90 | 0.76% | 466,194 |
| Jul 18, 2025 | 43.22 | 44.00 | 40.80 | 41.58 | 41.58 | 0.48% | 495,197 |
| Jul 17, 2025 | 39.66 | 42.60 | 38.88 | 41.38 | 41.38 | 4.23% | 443,549 |
| Jul 16, 2025 | 39.67 | 40.24 | 38.14 | 39.70 | 39.70 | 1.98% | 300,345 |
| Jul 15, 2025 | 38.10 | 39.35 | 37.43 | 38.93 | 38.93 | -2.14% | 188,150 |
| Jul 14, 2025 | 36.87 | 41.11 | 36.87 | 39.78 | 39.78 | 12.12% | 527,439 |
| Jul 11, 2025 | 37.06 | 37.35 | 34.88 | 35.48 | 35.48 | -6.48% | 347,566 |
| Jul 10, 2025 | 40.83 | 40.89 | 35.30 | 37.94 | 37.94 | -3.80% | 461,676 |
| Jul 9, 2025 | 38.86 | 41.30 | 37.69 | 39.44 | 39.44 | 4.67% | 440,435 |
| Jul 8, 2025 | 39.24 | 40.50 | 36.88 | 37.68 | 37.68 | 0.29% | 169,402 |
| Jul 7, 2025 | 37.08 | 37.89 | 36.28 | 37.57 | 37.57 | 1.57% | 103,049 |
| Jul 3, 2025 | 35.18 | 37.35 | 33.60 | 36.99 | 36.99 | 3.27% | 253,392 |
| Jul 2, 2025 | 37.30 | 38.43 | 35.17 | 35.82 | 35.82 | -0.47% | 304,165 |
| Jul 1, 2025 | 38.38 | 40.80 | 34.51 | 35.99 | 35.99 | -7.15% | 218,647 |
| Jun 30, 2025 | 37.58 | 41.39 | 36.80 | 38.76 | 38.76 | 8.97% | 439,679 |
| Jun 27, 2025 | 39.14 | 39.14 | 35.18 | 35.57 | 35.57 | -7.61% | 165,525 |
| Jun 26, 2025 | 37.66 | 38.50 | 34.68 | 38.50 | 38.50 | 4.68% | 222,480 |