Tradr 2X Long APP Daily ETF (APPX)

APPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.62	42.42	39.70	40.45	-	0.56%	376,056
Dec 4, 2025	39.00	41.92	38.55	40.23	40.23	6.67%	762,370
Dec 3, 2025	37.09	38.37	35.88	37.71	37.71	2.64%	365,151
Dec 2, 2025	34.51	39.62	34.48	36.74	36.74	8.96%	964,845
Dec 1, 2025	29.59	33.73	28.80	33.72	33.72	8.49%	602,955
Nov 28, 2025	30.25	31.23	29.60	31.08	31.08	4.19%	175,510
Nov 26, 2025	28.00	30.17	27.75	29.83	29.83	10.77%	568,668
Nov 25, 2025	26.92	27.01	24.92	26.93	26.93	-1.54%	356,492
Nov 24, 2025	24.18	27.70	23.99	27.35	27.35	15.40%	550,329
Nov 21, 2025	23.81	24.53	20.88	23.70	23.70	-0.21%	723,159
Nov 20, 2025	26.57	27.67	23.68	23.75	23.75	-3.65%	680,035
Nov 19, 2025	24.65	26.00	24.24	24.65	24.65	1.32%	485,142
Nov 18, 2025	24.84	25.74	23.96	24.33	24.33	-4.85%	371,614
Nov 17, 2025	26.77	27.47	24.91	25.57	25.57	-6.54%	379,888
Nov 14, 2025	24.87	28.66	24.54	27.36	27.36	0.33%	745,371
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%	1,336,514
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%	319,130
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.