Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
37.51
+0.89 (2.43%)
At close: Mar 17, 2026, 4:00 PM EDT
37.15
-0.36 (-0.96%)
After-hours: Mar 17, 2026, 7:57 PM EDT
APPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 36.19 | 39.04 | 35.74 | 37.51 | 37.51 | 2.43% | 738,127 |
| Mar 16, 2026 | 37.83 | 38.50 | 35.51 | 36.62 | 36.62 | -1.94% | 426,715 |
| Mar 13, 2026 | 36.40 | 38.39 | 35.55 | 37.35 | 37.35 | 4.00% | 457,107 |
| Mar 12, 2026 | 37.98 | 39.06 | 35.79 | 35.91 | 35.91 | -5.23% | 442,317 |
| Mar 11, 2026 | 41.32 | 41.47 | 37.13 | 37.89 | 37.89 | -6.84% | 699,626 |
| Mar 10, 2026 | 47.02 | 47.72 | 39.90 | 40.67 | 40.67 | -15.53% | 876,730 |
| Mar 9, 2026 | 44.46 | 48.66 | 43.86 | 48.15 | 48.15 | 6.15% | 854,662 |
| Mar 6, 2026 | 46.05 | 46.72 | 43.44 | 45.36 | 45.36 | -2.58% | 1,141,965 |
| Mar 5, 2026 | 42.50 | 47.13 | 42.50 | 46.56 | 46.56 | 10.70% | 1,478,315 |
| Mar 4, 2026 | 36.06 | 42.45 | 35.76 | 42.06 | 42.06 | 19.62% | 1,197,783 |
| Mar 3, 2026 | 31.14 | 35.92 | 29.94 | 35.16 | 35.16 | 3.17% | 1,089,867 |
| Mar 2, 2026 | 31.77 | 34.71 | 30.72 | 34.08 | 34.08 | -1.05% | 772,307 |
| Feb 27, 2026 | 34.02 | 36.60 | 33.15 | 34.44 | 34.44 | -4.65% | 1,144,282 |
| Feb 26, 2026 | 32.19 | 36.27 | 31.95 | 36.12 | 36.12 | 11.07% | 1,383,770 |
| Feb 25, 2026 | 28.47 | 33.38 | 28.35 | 32.52 | 32.52 | 14.47% | 1,360,931 |
| Feb 24, 2026 | 26.61 | 29.13 | 24.75 | 28.41 | 28.41 | 6.29% | 1,391,460 |
| Feb 23, 2026 | 30.09 | 30.20 | 25.95 | 26.73 | 26.73 | -18.11% | 1,707,463 |
| Feb 20, 2026 | 32.39 | 35.18 | 32.06 | 32.64 | 32.64 | 3.23% | 2,045,426 |
| Feb 19, 2026 | 29.61 | 32.16 | 29.40 | 31.62 | 31.62 | 3.64% | 1,399,938 |
| Feb 18, 2026 | 26.97 | 30.87 | 26.01 | 30.51 | 30.51 | 14.79% | 1,222,998 |
| Feb 17, 2026 | 27.69 | 28.20 | 25.44 | 26.58 | 26.58 | -7.52% | 1,161,802 |
| Feb 13, 2026 | 25.17 | 28.86 | 24.33 | 28.74 | 28.74 | 13.11% | 2,646,795 |
| Feb 12, 2026 | 32.25 | 32.40 | 25.11 | 25.41 | 25.41 | -39.80% | 5,183,086 |
| Feb 11, 2026 | 42.90 | 44.79 | 38.46 | 42.21 | 42.21 | -6.51% | 3,239,190 |
| Feb 10, 2026 | 46.02 | 46.59 | 42.96 | 45.15 | 45.15 | 5.24% | 1,023,707 |
| Feb 9, 2026 | 36.15 | 44.65 | 36.00 | 42.90 | 42.90 | 26.55% | 1,714,191 |
| Feb 6, 2026 | 32.64 | 34.44 | 29.91 | 33.90 | 33.90 | 17.10% | 723,627 |
| Feb 5, 2026 | 31.11 | 31.14 | 26.60 | 28.95 | 28.95 | -6.67% | 987,930 |
| Feb 4, 2026 | 34.35 | 35.46 | 30.00 | 31.02 | 31.02 | -32.11% | 1,888,014 |
| Feb 3, 2026 | 50.46 | 50.46 | 42.99 | 45.69 | 45.69 | -8.75% | 538,917 |
| Feb 2, 2026 | 54.27 | 55.34 | 48.75 | 50.07 | 50.07 | 3.73% | 675,415 |
| Jan 30, 2026 | 70.38 | 71.19 | 45.83 | 48.27 | 48.27 | -33.76% | 2,128,026 |
| Jan 29, 2026 | 68.19 | 73.05 | 66.21 | 72.87 | 72.87 | 9.91% | 458,676 |
| Jan 28, 2026 | 67.11 | 69.92 | 65.25 | 66.30 | 66.30 | -0.54% | 296,229 |
| Jan 27, 2026 | 67.29 | 69.64 | 65.01 | 66.66 | 66.66 | 3.30% | 325,164 |
| Jan 26, 2026 | 63.45 | 70.05 | 63.18 | 64.53 | 64.53 | 4.16% | 474,627 |
| Jan 23, 2026 | 61.08 | 64.71 | 58.44 | 61.95 | 61.95 | 0.73% | 403,131 |
| Jan 22, 2026 | 65.82 | 65.85 | 59.55 | 61.50 | 61.50 | -4.12% | 411,603 |
| Jan 21, 2026 | 70.17 | 71.13 | 63.45 | 64.14 | 64.14 | -11.43% | 564,225 |
| Jan 20, 2026 | 66.30 | 75.90 | 64.11 | 72.42 | 72.42 | -1.71% | 844,309 |
| Jan 16, 2026 | 86.49 | 86.49 | 71.13 | 73.68 | 73.68 | -12.47% | 706,258 |
| Jan 15, 2026 | 89.76 | 90.21 | 82.23 | 84.18 | 84.18 | -3.37% | 342,112 |
| Jan 14, 2026 | 104.55 | 105.00 | 80.76 | 87.12 | 87.12 | -15.41% | 781,795 |
| Jan 13, 2026 | 99.15 | 106.07 | 95.22 | 102.99 | 102.99 | 3.37% | 174,784 |
| Jan 12, 2026 | 92.97 | 101.34 | 89.85 | 99.63 | 99.63 | 3.36% | 209,255 |
| Jan 9, 2026 | 87.57 | 97.04 | 86.64 | 96.39 | 96.39 | 9.73% | 230,728 |
| Jan 8, 2026 | 89.34 | 91.17 | 84.60 | 87.84 | 87.84 | -5.18% | 132,691 |
| Jan 7, 2026 | 88.50 | 95.53 | 86.46 | 92.64 | 92.64 | 4.86% | 180,137 |
| Jan 6, 2026 | 91.50 | 91.50 | 81.87 | 88.35 | 88.35 | -4.88% | 309,704 |
| Jan 5, 2026 | 88.32 | 95.28 | 84.61 | 92.88 | 92.88 | 4.56% | 233,934 |