Tradr 2X Long APP Daily ETF (APPX)

NASDAQ: APPX · Real-Time Price · USD

40.64

+2.46 (6.44%)

At close: May 15, 2026, 4:00 PM EDT

40.15

-0.49 (-1.21%)

After-hours: May 15, 2026, 7:59 PM EDT

APPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	4.30%	416,505
Apr 21, 2026	40.45	40.47	37.29	37.59	37.59	-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%	880,474
Mar 9, 2026	44.46	48.66	43.86	48.15	48.15	6.15%	854,663
Mar 6, 2026	46.05	46.72	43.44	45.36	45.36	-2.58%	1,141,966