Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
8.47
-0.28 (-3.20%)
At close: Oct 23, 2026, 4:00 PM EDT
8.54
+0.07 (0.83%)
After-hours: Oct 23, 2026, 7:59 PM EDT
APPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.64 | 8.71 | 8.36 | 8.47 | 8.47 | -3.20% | 353,998 |
| Oct 22, 2026 | 8.84 | 9.18 | 8.55 | 8.75 | 8.75 | -2.89% | 618,747 |
| Oct 21, 2026 | 9.29 | 9.32 | 8.75 | 9.01 | 9.01 | -3.22% | 556,636 |
| Oct 20, 2026 | 9.14 | 9.65 | 9.00 | 9.31 | 9.31 | 2.53% | 323,190 |
| Oct 19, 2026 | 9.07 | 9.17 | 8.67 | 9.08 | 9.08 | 1.79% | 502,904 |
| Oct 16, 2026 | 9.93 | 9.93 | 8.79 | 8.92 | 8.92 | -9.16% | 531,249 |
| Oct 15, 2026 | 8.60 | 9.89 | 8.58 | 9.82 | 9.82 | 13.00% | 1,217,095 |
| Oct 14, 2026 | 9.27 | 9.41 | 8.63 | 8.69 | 8.69 | -7.36% | 1,181,871 |
| Oct 13, 2026 | 9.12 | 9.72 | 9.05 | 9.38 | 9.38 | 0.86% | 773,241 |
| Oct 12, 2026 | 9.86 | 10.20 | 9.25 | 9.30 | 9.30 | -4.62% | 902,408 |
| Oct 9, 2026 | 10.05 | 10.12 | 9.63 | 9.75 | 9.75 | -2.11% | 609,010 |
| Oct 8, 2026 | 9.78 | 9.97 | 9.33 | 9.96 | 9.96 | -0.80% | 740,323 |
| Oct 7, 2026 | 9.63 | 10.06 | 9.23 | 10.04 | 10.04 | 1.41% | 931,843 |
| Oct 6, 2026 | 10.22 | 10.23 | 9.74 | 9.90 | 9.90 | -1.98% | 1,434,534 |
| Oct 5, 2026 | 9.35 | 10.47 | 9.35 | 10.10 | 10.10 | 10.02% | 2,454,330 |
| Oct 2, 2026 | 9.33 | 10.02 | 9.10 | 9.18 | 9.18 | -9.47% | 4,690,428 |
| Oct 1, 2026 | 10.85 | 10.88 | 9.67 | 10.14 | 10.14 | -6.46% | 4,708,467 |
| Sep 30, 2026 | 11.55 | 11.80 | 10.82 | 10.84 | 10.84 | -9.89% | 3,638,927 |
| Sep 29, 2026 | 12.40 | 12.61 | 11.96 | 12.03 | 12.03 | -1.64% | 1,713,970 |
| Sep 28, 2026 | 13.33 | 13.36 | 12.14 | 12.23 | 12.23 | -1.53% | 1,882,181 |
| Sep 25, 2026 | 12.55 | 12.85 | 12.28 | 12.42 | 12.42 | -1.11% | 838,733 |
| Sep 24, 2026 | 12.71 | 13.20 | 12.26 | 12.56 | 12.56 | -2.18% | 1,542,672 |
| Sep 23, 2026 | 12.89 | 12.90 | 11.97 | 12.84 | 12.84 | -7.76% | 4,474,211 |
| Sep 22, 2026 | 14.38 | 14.38 | 13.51 | 13.92 | 13.92 | -1.07% | 1,064,472 |
| Sep 21, 2026 | 12.42 | 14.63 | 12.23 | 14.07 | 14.07 | 14.11% | 2,837,118 |
| Sep 18, 2026 | 13.55 | 13.99 | 12.30 | 12.33 | 12.33 | -8.40% | 2,352,379 |
| Sep 17, 2026 | 14.25 | 14.45 | 12.89 | 13.46 | 13.46 | -2.99% | 1,393,758 |
| Sep 16, 2026 | 14.53 | 14.74 | 13.50 | 13.87 | 13.87 | -2.84% | 714,657 |
| Sep 15, 2026 | 14.13 | 14.53 | 13.63 | 14.28 | 14.28 | -1.72% | 815,222 |
| Sep 14, 2026 | 13.68 | 14.89 | 13.39 | 14.53 | 14.53 | 6.29% | 1,354,879 |
| Sep 11, 2026 | 13.06 | 13.81 | 12.71 | 13.67 | 13.67 | 5.97% | 1,415,098 |
| Sep 10, 2026 | 11.88 | 13.18 | 11.80 | 12.90 | 12.90 | 5.74% | 1,376,842 |
| Sep 9, 2026 | 12.72 | 12.76 | 12.12 | 12.20 | 12.20 | -4.54% | 1,124,579 |
| Sep 8, 2026 | 13.40 | 13.65 | 12.59 | 12.78 | 12.78 | -5.05% | 1,436,073 |
| Sep 4, 2026 | 12.72 | 13.75 | 12.67 | 13.46 | 13.46 | 4.10% | 1,189,759 |
| Sep 3, 2026 | 13.73 | 14.41 | 12.58 | 12.93 | 12.93 | -3.65% | 1,759,619 |
| Sep 2, 2026 | 12.65 | 13.55 | 12.33 | 13.42 | 13.42 | 4.76% | 836,413 |
| Sep 1, 2026 | 12.31 | 13.37 | 12.31 | 12.81 | 12.81 | -0.39% | 1,388,945 |
| Aug 31, 2026 | 13.14 | 13.34 | 12.36 | 12.86 | 12.86 | -3.60% | 1,208,522 |
| Aug 28, 2026 | 13.20 | 14.78 | 13.16 | 13.34 | 13.34 | 3.25% | 3,237,910 |
| Aug 27, 2026 | 12.89 | 13.16 | 12.40 | 12.92 | 12.92 | 2.95% | 918,310 |
| Aug 26, 2026 | 12.70 | 13.22 | 12.45 | 12.55 | 12.55 | -1.57% | 669,227 |
| Aug 25, 2026 | 11.94 | 12.76 | 11.94 | 12.75 | 12.75 | 7.87% | 917,681 |
| Aug 24, 2026 | 12.29 | 12.48 | 11.72 | 11.82 | 11.82 | -4.75% | 1,062,255 |
| Aug 21, 2026 | 12.28 | 12.52 | 11.85 | 12.41 | 12.41 | -2.05% | 1,554,988 |
| 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 |