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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 40.58 | 40.91 | 36.16 | 36.78 | 36.78 | -5.69% | 196,383 |
| Jun 24, 2025 | 38.61 | 39.55 | 37.45 | 39.00 | 39.00 | 8.45% | 278,576 |
| Jun 23, 2025 | 33.60 | 36.12 | 32.88 | 35.96 | 35.96 | 5.83% | 269,585 |
| Jun 20, 2025 | 38.18 | 38.18 | 33.23 | 33.98 | 33.98 | -11.19% | 326,028 |
| Jun 18, 2025 | 42.20 | 42.20 | 36.92 | 38.26 | 38.26 | -8.97% | 283,132 |
| Jun 17, 2025 | 44.78 | 44.78 | 41.60 | 42.03 | 42.03 | -5.30% | 95,061 |
| Jun 16, 2025 | 44.01 | 45.87 | 43.00 | 44.38 | 44.38 | 2.71% | 109,946 |
| Jun 13, 2025 | 44.64 | 46.95 | 41.93 | 43.21 | 43.21 | -8.41% | 126,696 |
| Jun 12, 2025 | 46.77 | 47.41 | 42.80 | 47.18 | 47.18 | -1.01% | 201,700 |
| Jun 11, 2025 | 48.44 | 48.72 | 46.34 | 47.66 | 47.66 | -0.44% | 90,077 |
| Jun 10, 2025 | 49.60 | 51.00 | 45.66 | 47.87 | 47.87 | 0.13% | 138,616 |
| Jun 9, 2025 | 52.56 | 53.23 | 47.55 | 47.81 | 47.81 | -16.46% | 314,460 |
| Jun 6, 2025 | 58.55 | 59.39 | 56.29 | 57.23 | 57.23 | 1.42% | 261,278 |
| Jun 5, 2025 | 56.54 | 60.00 | 54.25 | 56.43 | 56.43 | -0.76% | 146,495 |
| Jun 4, 2025 | 52.49 | 57.05 | 52.47 | 56.86 | 56.86 | 8.64% | 60,012 |
| Jun 3, 2025 | 53.21 | 53.74 | 50.25 | 52.34 | 52.34 | -1.34% | 89,152 |
| Jun 2, 2025 | 50.76 | 53.22 | 48.08 | 53.05 | 53.05 | 4.53% | 100,634 |
| May 30, 2025 | 48.94 | 50.93 | 45.94 | 50.75 | 50.75 | 4.06% | 102,186 |
| May 29, 2025 | 52.63 | 53.32 | 48.11 | 48.77 | 48.77 | -3.06% | 112,091 |
| May 28, 2025 | 48.05 | 50.66 | 46.44 | 50.31 | 50.31 | 4.83% | 117,537 |
| May 27, 2025 | 43.77 | 48.56 | 41.88 | 47.99 | 47.99 | 14.92% | 139,106 |
| May 23, 2025 | 38.77 | 42.07 | 38.28 | 41.76 | 41.76 | 1.33% | 62,873 |
| May 22, 2025 | 43.25 | 44.86 | 40.75 | 41.21 | 41.21 | -3.51% | 73,777 |
| May 21, 2025 | 43.10 | 46.51 | 42.71 | 42.71 | 42.71 | -2.62% | 95,350 |
| May 20, 2025 | 45.79 | 45.81 | 43.53 | 43.86 | 43.86 | -4.34% | 97,948 |
| May 19, 2025 | 42.17 | 46.94 | 42.17 | 45.85 | 45.85 | 4.23% | 51,973 |
| May 16, 2025 | 45.49 | 46.29 | 42.81 | 43.99 | 43.99 | -1.73% | 56,815 |
| May 15, 2025 | 46.77 | 47.30 | 43.33 | 44.77 | 44.77 | -5.62% | 41,626 |
| May 14, 2025 | 46.90 | 48.00 | 45.28 | 47.43 | 47.43 | 3.29% | 82,415 |