Tradr 2X Long APP Daily ETF (APPX)

APPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.50	55.60	47.50	48.91	48.91	-1.07%	481,818
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%	300,836
Jun 2, 2026	59.42	60.08	55.12	58.07	58.07	-2.53%	318,969
Jun 1, 2026	59.94	61.00	54.24	59.58	59.58	0.05%	659,621
May 29, 2026	57.13	60.30	53.48	59.55	59.55	4.33%	600,448
May 28, 2026	50.11	58.23	50.11	57.08	57.08	10.99%	795,788
May 27, 2026	43.87	53.50	42.51	51.43	51.43	21.04%	1,684,574
May 26, 2026	43.00	46.26	39.90	42.49	42.49	13.16%	1,165,605
May 22, 2026	38.10	39.49	36.64	37.55	37.55	-1.44%	371,070
May 21, 2026	37.10	40.05	36.33	38.10	38.10	1.57%	579,284
May 20, 2026	36.39	37.78	34.30	37.51	37.51	2.04%	444,157
May 19, 2026	40.64	41.09	36.24	36.76	36.76	-6.63%	368,906
May 18, 2026	39.77	43.00	38.09	39.37	39.37	-3.13%	557,083
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
May 4, 2026	36.22	38.75	35.77	37.55	37.55	6.52%	541,376
May 1, 2026	35.19	36.58	33.83	35.25	35.25	6.56%	535,574
Apr 30, 2026	32.86	33.60	31.24	33.08	33.08	1.24%	308,233
Apr 29, 2026	33.34	33.44	30.76	32.68	32.68	-3.04%	340,710
Apr 28, 2026	34.33	35.63	32.45	33.70	33.70	-4.96%	531,269
Apr 27, 2026	32.90	35.53	32.85	35.46	35.46	5.88%	527,627
Apr 24, 2026	34.40	34.86	31.09	33.49	33.49	-2.79%	752,438
Apr 23, 2026	36.97	37.20	32.65	34.45	34.45	-12.12%	698,610
Apr 22, 2026	38.85	39.39	36.86	39.20	39.20	4.31%	416,505
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

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.