Tradr 2X Long APP Daily ETF (APPX)

APPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	41.61	44.82	41.56	44.12	40.85	4.18%	364,846
Dec 10, 2025	44.38	44.54	41.82	42.35	39.21	-5.99%	428,778
Dec 9, 2025	40.91	45.25	40.54	45.05	41.71	10.20%	758,770
Dec 8, 2025	41.53	42.90	40.21	40.88	37.85	-0.70%	363,253
Dec 5, 2025	40.62	42.42	39.70	41.17	38.11	2.35%	455,939
Dec 4, 2025	39.00	41.92	38.55	40.23	37.24	6.67%	762,370
Dec 3, 2025	37.09	38.37	35.88	37.71	34.91	2.64%	367,831
Dec 2, 2025	34.51	39.62	34.48	36.74	34.01	8.96%	970,504
Dec 1, 2025	29.59	33.73	28.80	33.72	31.22	8.49%	615,234
Nov 28, 2025	30.25	31.23	29.60	31.08	28.77	4.19%	175,510
Nov 26, 2025	28.00	30.17	27.75	29.83	27.62	10.77%	570,800
Nov 25, 2025	26.92	27.01	24.92	26.93	24.93	-1.54%	356,492
Nov 24, 2025	24.18	27.70	23.99	27.35	25.32	15.40%	552,307
Nov 21, 2025	23.81	24.53	20.88	23.70	21.94	-0.21%	725,573

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.