Tradr 2X Long APP Daily ETF (APPX)

NASDAQ: APPX · Real-Time Price · USD

14.53

+0.86 (6.29%)

At close: Sep 14, 2026, 4:00 PM EDT

14.42

-0.11 (-0.76%)

After-hours: Sep 14, 2026, 7:57 PM EDT

APPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.68	14.89	13.39	14.53	14.53	6.29%	1,343,365
Sep 11, 2026	13.06	13.81	12.71	13.67	13.67	5.97%	1,392,990
Sep 10, 2026	11.88	13.18	11.80	12.90	12.90	5.74%	1,353,097
Sep 9, 2026	12.72	12.76	12.12	12.20	12.20	-4.54%	1,100,270
Sep 8, 2026	13.40	13.65	12.59	12.78	12.78	-5.05%	1,401,951
Sep 4, 2026	12.72	13.75	12.67	13.46	13.46	4.10%	1,168,304
Sep 3, 2026	13.73	14.41	12.58	12.93	12.93	-3.65%	1,715,649
Sep 2, 2026	12.65	13.55	12.33	13.42	13.42	4.76%	812,520
Sep 1, 2026	12.31	13.37	12.31	12.81	12.81	-0.39%	1,365,699
Aug 31, 2026	13.14	13.34	12.36	12.86	12.86	-3.60%	1,185,927
Aug 28, 2026	13.20	14.78	13.16	13.34	13.34	3.25%	3,191,909
Aug 27, 2026	12.89	13.16	12.40	12.92	12.92	2.95%	907,229
Aug 26, 2026	12.70	13.22	12.45	12.55	12.55	-1.57%	621,524
Aug 25, 2026	11.94	12.76	11.94	12.75	12.75	7.87%	882,963
Aug 24, 2026	12.29	12.48	11.72	11.82	11.82	-4.75%	1,031,416
Aug 21, 2026	12.28	12.52	11.85	12.41	12.41	-2.05%	1,516,115
Aug 20, 2026	12.83	13.50	12.56	12.67	12.67	-1.40%	883,223
Aug 19, 2026	12.45	13.18	12.27	12.85	12.85	2.39%	1,273,810
Aug 18, 2026	12.67	13.16	12.54	12.55	12.55	-3.09%	1,093,991
Aug 17, 2026	13.47	14.11	12.60	12.95	12.95	-2.12%	2,126,577
Aug 14, 2026	13.07	13.95	13.05	13.23	13.23	1.69%	1,805,975
Aug 13, 2026	12.54	13.43	12.54	13.01	13.01	5.43%	2,404,767
Aug 12, 2026	13.60	13.67	12.30	12.34	12.34	-9.20%	3,144,708
Aug 11, 2026	14.64	14.65	13.53	13.59	13.59	-12.04%	3,247,997
Aug 10, 2026	16.19	16.52	15.42	15.45	15.45	-4.28%	1,644,000
Aug 7, 2026	15.36	16.53	15.29	16.14	16.14	6.18%	1,814,052
Aug 6, 2026	15.76	17.08	14.80	15.20	15.20	-39.22%	4,696,668
Aug 5, 2026	26.99	27.38	24.85	25.01	25.01	-0.59%	3,447,155
Aug 4, 2026	25.25	26.02	23.58	25.16	25.16	6.02%	726,530
Aug 3, 2026	23.95	24.58	22.95	23.73	23.73	5.32%	380,078
Jul 31, 2026	22.55	22.75	20.44	22.53	22.53	-3.99%	565,614
Jul 30, 2026	22.20	23.66	21.86	23.47	23.47	1.86%	310,782
Jul 29, 2026	24.77	25.40	22.74	23.04	23.04	-8.50%	334,035
Jul 28, 2026	24.84	25.55	22.55	25.18	25.18	2.23%	343,975
Jul 27, 2026	23.62	25.00	23.37	24.63	24.63	10.79%	513,682
Jul 24, 2026	22.99	23.12	21.67	22.23	22.23	-3.80%	212,769
Jul 23, 2026	24.89	24.89	22.80	23.11	23.11	-6.67%	350,345
Jul 22, 2026	26.09	26.09	24.05	24.76	24.76	-7.40%	403,744
Jul 21, 2026	25.47	27.41	25.41	26.74	26.74	1.83%	220,126
Jul 20, 2026	26.89	27.73	26.03	26.26	26.26	-0.03%	183,329
Jul 17, 2026	25.83	27.07	24.84	26.27	26.27	-4.38%	271,148
Jul 16, 2026	29.79	29.99	27.25	27.47	27.47	-7.99%	194,204
Jul 15, 2026	29.57	31.21	28.93	29.86	29.86	1.56%	241,503
Jul 14, 2026	27.66	30.81	27.66	29.40	29.40	2.51%	400,635
Jul 13, 2026	37.03	37.03	27.31	28.68	28.68	-25.22%	930,798
Jul 10, 2026	41.54	42.54	38.00	38.35	38.35	-5.16%	205,038
Jul 9, 2026	38.01	41.90	37.50	40.44	40.44	-0.65%	236,716
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