T-Rex 2X Long Apple Daily Target ETF (AAPX)
BATS: AAPX · Real-Time Price · USD
24.02
+0.71 (3.05%)
At close: Aug 13, 2025, 4:00 PM
23.93
-0.09 (-0.37%)
Pre-market: Aug 14, 2025, 8:50 AM EDT
AAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.57 | 24.39 | 23.48 | 24.02 | 24.02 | 3.07% | 329,461 |
| Aug 12, 2025 | 22.96 | 23.53 | 22.85 | 23.31 | 23.31 | 2.08% | 267,667 |
| Aug 11, 2025 | 22.97 | 23.31 | 22.35 | 22.83 | 22.83 | -1.68% | 320,536 |
| Aug 8, 2025 | 21.56 | 23.53 | 21.25 | 23.22 | 23.22 | 8.20% | 790,880 |
| Aug 7, 2025 | 21.22 | 21.57 | 20.80 | 21.46 | 21.46 | 6.40% | 477,265 |
| Aug 6, 2025 | 18.79 | 20.51 | 18.79 | 20.17 | 20.17 | 10.22% | 431,344 |
| Aug 5, 2025 | 18.36 | 18.72 | 18.19 | 18.30 | 18.30 | -0.38% | 169,801 |
| Aug 4, 2025 | 18.54 | 19.18 | 18.09 | 18.37 | 18.37 | 0.93% | 352,808 |
| Aug 1, 2025 | 19.76 | 20.27 | 18.06 | 18.20 | 18.20 | -5.60% | 800,087 |
| Jul 31, 2025 | 19.41 | 19.61 | 19.14 | 19.28 | 19.28 | -0.92% | 451,726 |
| Jul 30, 2025 | 19.98 | 20.09 | 19.24 | 19.46 | 19.46 | -2.31% | 192,378 |
| Jul 29, 2025 | 20.44 | 20.55 | 19.82 | 19.92 | 19.92 | -2.50% | 265,343 |
| Jul 28, 2025 | 20.42 | 20.57 | 20.25 | 20.43 | 20.43 | - | 118,659 |
| Jul 25, 2025 | 20.54 | 20.64 | 20.35 | 20.43 | 20.43 | 0.20% | 90,625 |
| Jul 24, 2025 | 20.40 | 20.73 | 20.39 | 20.39 | 20.39 | -0.73% | 133,088 |
| Jul 23, 2025 | 20.67 | 20.67 | 20.16 | 20.54 | 20.54 | 0.10% | 144,263 |
| Jul 22, 2025 | 20.29 | 20.58 | 20.19 | 20.52 | 20.52 | 1.58% | 79,274 |
| Jul 21, 2025 | 20.08 | 20.79 | 20.06 | 20.20 | 20.20 | 1.25% | 250,886 |
| Jul 18, 2025 | 19.89 | 20.04 | 19.67 | 19.95 | 19.95 | 0.86% | 136,213 |
| Jul 17, 2025 | 19.82 | 20.04 | 19.67 | 19.78 | 19.78 | 0.05% | 96,958 |
| Jul 16, 2025 | 19.78 | 20.15 | 19.53 | 19.77 | 19.77 | 1.02% | 198,235 |
| Jul 15, 2025 | 19.64 | 20.09 | 19.55 | 19.57 | 19.57 | 0.51% | 114,947 |
| Jul 14, 2025 | 19.76 | 19.92 | 19.30 | 19.47 | 19.47 | -2.41% | 144,689 |
| Jul 11, 2025 | 19.91 | 20.15 | 19.74 | 19.95 | 19.95 | -1.34% | 101,466 |
| Jul 10, 2025 | 19.83 | 20.43 | 19.83 | 20.22 | 20.22 | 1.20% | 79,591 |
| Jul 9, 2025 | 19.68 | 20.02 | 19.27 | 19.98 | 19.98 | 1.06% | 121,919 |
| Jul 8, 2025 | 19.78 | 20.04 | 19.53 | 19.77 | 19.77 | - | 104,019 |
| Jul 7, 2025 | 20.29 | 20.95 | 19.59 | 19.77 | 19.77 | -3.33% | 316,763 |
| Jul 3, 2025 | 20.25 | 20.69 | 20.20 | 20.45 | 20.45 | 0.74% | 177,619 |
| Jul 2, 2025 | 19.63 | 20.46 | 19.52 | 20.30 | 20.30 | 4.32% | 276,809 |
| Jul 1, 2025 | 19.19 | 19.88 | 19.15 | 19.46 | 19.46 | 2.64% | 311,579 |
| Jun 30, 2025 | 18.36 | 19.34 | 17.90 | 18.96 | 18.96 | 4.41% | 543,457 |
| Jun 27, 2025 | 18.36 | 18.57 | 18.16 | 18.16 | 18.16 | -0.27% | 155,264 |
| Jun 26, 2025 | 18.31 | 18.50 | 17.95 | 18.21 | 18.21 | -0.60% | 124,177 |
| Jun 25, 2025 | 18.33 | 18.70 | 18.18 | 18.32 | 18.32 | 1.16% | 111,007 |
| Jun 24, 2025 | 18.55 | 18.67 | 18.11 | 18.11 | 18.11 | -1.36% | 208,479 |
| Jun 23, 2025 | 18.33 | 18.46 | 17.95 | 18.36 | 18.36 | 0.63% | 230,652 |
| Jun 20, 2025 | 17.73 | 18.36 | 17.51 | 18.25 | 18.25 | 4.62% | 176,783 |
| Jun 18, 2025 | 17.39 | 17.64 | 17.22 | 17.44 | 17.44 | 0.69% | 116,803 |
| Jun 17, 2025 | 17.62 | 17.81 | 17.26 | 17.32 | 17.32 | -2.86% | 144,177 |
| Jun 16, 2025 | 17.65 | 17.89 | 17.54 | 17.83 | 17.83 | 1.89% | 147,007 |
| Jun 13, 2025 | 18.07 | 18.11 | 17.38 | 17.50 | 17.50 | -2.89% | 204,246 |
| Jun 12, 2025 | 18.00 | 18.08 | 17.68 | 18.02 | 18.02 | 0.50% | 130,345 |
| Jun 11, 2025 | 18.81 | 18.96 | 17.88 | 17.93 | 17.93 | -3.86% | 188,359 |
| Jun 10, 2025 | 18.30 | 18.94 | 18.30 | 18.65 | 18.65 | 1.03% | 227,277 |
| Jun 9, 2025 | 19.00 | 19.28 | 18.20 | 18.46 | 18.46 | -2.28% | 259,368 |
| Jun 6, 2025 | 18.77 | 19.17 | 18.65 | 18.89 | 18.89 | 3.17% | 94,254 |
| Jun 5, 2025 | 18.75 | 19.07 | 18.25 | 18.31 | 18.31 | -2.19% | 242,899 |
| Jun 4, 2025 | 18.74 | 19.29 | 18.60 | 18.72 | 18.72 | -0.48% | 147,216 |
| Jun 3, 2025 | 18.49 | 18.89 | 18.43 | 18.81 | 18.81 | 1.35% | 89,618 |