Tradr 2X Long APP Daily ETF (APPX)

APPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	29.79	29.99	27.25	27.59	-	-7.60%	77,416
Jul 15, 2026	29.57	31.21	28.93	29.86	29.86	1.56%	238,908
Jul 14, 2026	27.66	30.81	27.66	29.40	29.40	2.51%	399,101
Jul 13, 2026	37.03	37.03	27.31	28.68	28.68	-25.22%	914,528
Jul 10, 2026	41.54	42.54	38.00	38.35	38.35	-5.16%	204,836
Jul 9, 2026	38.01	41.90	37.50	40.44	40.44	-0.65%	235,783
Jul 8, 2026	40.42	41.57	38.42	40.70	40.70	-2.45%	211,758
Jul 7, 2026	43.73	44.84	40.05	41.72	41.72	-5.75%	170,807
Jul 6, 2026	39.52	44.50	39.52	44.27	44.27	6.37%	183,925
Jul 2, 2026	46.11	50.24	41.34	41.62	41.62	-13.63%	383,235
Jul 1, 2026	43.13	49.68	41.62	48.19	48.19	19.22%	1,079,717
Jun 30, 2026	37.15	40.99	36.96	40.42	40.42	6.99%	517,839
Jun 29, 2026	36.56	39.02	35.73	37.78	37.78	9.06%	573,473
Jun 26, 2026	30.65	35.57	29.61	34.64	34.64	13.24%	404,681
Jun 25, 2026	31.15	31.22	26.65	30.59	30.59	-8.17%	481,624
Jun 24, 2026	32.55	34.58	32.32	33.31	33.31	-0.83%	217,898
Jun 23, 2026	32.90	34.55	32.42	33.59	33.59	-0.77%	223,831
Jun 22, 2026	31.60	35.73	30.94	33.85	33.85	-0.29%	495,752
Jun 18, 2026	35.51	35.82	32.60	33.95	33.95	-4.63%	506,281
Jun 17, 2026	40.78	41.64	35.17	35.60	35.60	-13.40%	512,767
Jun 16, 2026	42.21	42.21	37.79	41.11	41.11	-2.49%	1,108,888
Jun 15, 2026	40.24	43.57	40.11	42.16	42.16	9.65%	714,241
Jun 12, 2026	35.97	38.82	34.87	38.45	38.45	7.70%	342,698
Jun 11, 2026	36.36	38.20	34.68	35.70	35.70	-5.89%	551,535
Jun 10, 2026	39.77	41.88	37.79	37.94	37.94	-10.53%	323,654
Jun 9, 2026	48.66	50.49	39.22	42.40	42.40	-15.22%	351,621
Jun 8, 2026	49.35	51.76	49.00	50.01	50.01	2.25%	188,956
Jun 5, 2026	52.50	55.60	47.50	48.91	48.91	-1.07%	501,874
Jun 4, 2026	51.83	54.33	48.53	49.44	49.44	-3.79%	344,142
Jun 3, 2026	56.05	56.28	50.40	51.39	51.39	-11.50%	320,173
Jun 2, 2026	59.42	60.08	55.12	58.07	58.07	-2.53%	327,459
Jun 1, 2026	59.94	61.00	54.24	59.58	59.58	0.05%	669,441
May 29, 2026	57.13	60.30	53.48	59.55	59.55	4.33%	607,846
May 28, 2026	50.11	58.23	50.11	57.08	57.08	10.99%	804,418
May 27, 2026	43.87	53.50	42.51	51.43	51.43	21.04%	1,704,045
May 26, 2026	43.00	46.26	39.90	42.49	42.49	13.16%	1,168,184
May 22, 2026	38.10	39.49	36.64	37.55	37.55	-1.44%	374,803
May 21, 2026	37.10	40.05	36.33	38.10	38.10	1.57%	581,968
May 20, 2026	36.39	37.78	34.30	37.51	37.51	2.04%	450,358
May 19, 2026	40.64	41.09	36.24	36.76	36.76	-6.63%	379,239
May 18, 2026	39.77	43.00	38.09	39.37	39.37	-3.13%	558,325
May 15, 2026	37.50	41.31	37.00	40.64	40.64	6.44%	866,530
May 14, 2026	33.51	38.56	33.16	38.18	38.18	13.70%	957,822
May 13, 2026	38.59	38.95	33.11	33.58	33.58	-14.99%	1,288,811
May 12, 2026	37.93	39.80	37.49	39.50	39.50	5.14%	849,209
May 11, 2026	34.06	37.75	32.84	37.57	37.57	4.04%	1,857,096
May 8, 2026	40.16	40.24	32.64	36.11	36.11	-12.03%	2,191,517
May 7, 2026	34.19	43.35	32.51	41.05	41.05	11.97%	2,944,091
May 6, 2026	38.17	38.17	34.00	36.66	36.66	-3.22%	2,497,717
May 5, 2026	38.25	38.74	36.70	37.88	37.88	0.88%	455,562

Data Source: S&P Global Market Intelligence Last updated: Jul 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 16, 2026

Data Sources Report a data error

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.