Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
33.49
-0.96 (-2.79%)
At close: Apr 24, 2026, 4:00 PM EDT
32.59
-0.90 (-2.69%)
Pre-market: Apr 27, 2026, 6:25 AM EDT
APPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 34.40 | 34.86 | 31.09 | 33.49 | 33.49 | -2.79% | 745,925 |
| Apr 23, 2026 | 36.97 | 37.20 | 32.65 | 34.45 | 34.45 | -12.12% | 684,446 |
| Apr 22, 2026 | 38.85 | 39.39 | 36.86 | 39.20 | 39.20 | 4.30% | 412,399 |
| Apr 21, 2026 | 40.45 | 40.47 | 37.29 | 37.59 | 37.58 | -7.31% | 790,785 |
| Apr 20, 2026 | 37.35 | 40.66 | 36.61 | 40.55 | 40.55 | 5.65% | 544,547 |
| Apr 17, 2026 | 38.40 | 39.84 | 37.57 | 38.38 | 38.38 | 4.98% | 800,413 |
| Apr 16, 2026 | 39.65 | 39.90 | 35.95 | 36.56 | 36.56 | 0.27% | 1,085,884 |
| Apr 15, 2026 | 32.53 | 36.69 | 31.90 | 36.46 | 36.46 | 14.51% | 1,158,990 |
| Apr 14, 2026 | 31.24 | 32.18 | 30.58 | 31.84 | 31.84 | 7.60% | 1,045,268 |
| Apr 13, 2026 | 26.56 | 30.22 | 26.56 | 29.59 | 29.59 | 13.07% | 1,059,605 |
| Apr 10, 2026 | 24.09 | 26.18 | 22.71 | 26.17 | 26.17 | 6.38% | 931,439 |
| Apr 9, 2026 | 26.32 | 27.07 | 23.27 | 24.60 | 24.60 | -6.32% | 1,469,180 |
| Apr 8, 2026 | 33.44 | 34.13 | 25.18 | 26.26 | 26.26 | -9.32% | 1,405,606 |
| Apr 7, 2026 | 28.45 | 29.65 | 27.19 | 28.96 | 28.96 | -0.99% | 307,375 |
| Apr 6, 2026 | 26.39 | 29.45 | 26.39 | 29.25 | 29.25 | 13.90% | 646,185 |
| Apr 2, 2026 | 24.31 | 26.74 | 23.17 | 25.68 | 25.68 | -0.81% | 505,704 |
| Apr 1, 2026 | 27.72 | 28.16 | 25.65 | 25.89 | 25.89 | -5.58% | 433,867 |
| Mar 31, 2026 | 24.99 | 27.54 | 24.15 | 27.42 | 27.42 | 13.92% | 516,066 |
| Mar 30, 2026 | 25.09 | 25.94 | 23.33 | 24.07 | 24.07 | -4.41% | 401,982 |
| Mar 27, 2026 | 26.63 | 27.55 | 25.10 | 25.18 | 25.18 | -5.16% | 315,252 |
| Mar 26, 2026 | 30.00 | 30.01 | 26.22 | 26.55 | 26.55 | -21.15% | 1,190,551 |
| Mar 25, 2026 | 34.58 | 34.77 | 32.55 | 33.67 | 33.67 | 0.45% | 189,741 |
| Mar 24, 2026 | 36.58 | 36.96 | 32.25 | 33.52 | 33.52 | -10.16% | 412,361 |
| Mar 23, 2026 | 35.05 | 39.45 | 35.05 | 37.31 | 37.31 | 7.83% | 527,578 |
| Mar 20, 2026 | 33.06 | 34.77 | 31.60 | 34.60 | 34.60 | 0.78% | 335,232 |
| Mar 19, 2026 | 32.41 | 34.43 | 30.55 | 34.33 | 34.33 | -1.15% | 549,984 |
| Mar 18, 2026 | 36.44 | 39.46 | 34.70 | 34.73 | 34.73 | -7.41% | 335,915 |
| Mar 17, 2026 | 36.19 | 39.04 | 35.74 | 37.51 | 37.51 | 2.43% | 742,481 |
| Mar 16, 2026 | 37.83 | 38.50 | 35.51 | 36.62 | 36.62 | -1.94% | 462,151 |
| Mar 13, 2026 | 36.40 | 38.39 | 35.55 | 37.35 | 37.35 | 4.00% | 462,980 |
| 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 |