T-Rex 2X Long Apple Daily Target ETF (AAPX)
BATS: AAPX · Real-Time Price · USD
32.89
-0.35 (-1.05%)
At close: Dec 5, 2025, 4:00 PM EST
32.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.20 | 33.37 | 32.71 | 32.81 | 32.81 | -1.29% | 7,532 |
| Dec 4, 2025 | 34.18 | 34.26 | 32.85 | 33.24 | 33.24 | -2.81% | 82,021 |
| Dec 3, 2025 | 34.77 | 35.20 | 34.04 | 34.20 | 34.20 | -1.41% | 103,801 |
| Dec 2, 2025 | 33.86 | 34.93 | 33.86 | 34.69 | 34.69 | 2.03% | 74,789 |
| Dec 1, 2025 | 32.66 | 34.00 | 32.34 | 34.00 | 34.00 | 3.37% | 71,000 |
| Nov 28, 2025 | 32.66 | 32.95 | 32.32 | 32.89 | 32.89 | 0.86% | 46,692 |
| Nov 26, 2025 | 32.67 | 33.10 | 32.51 | 32.61 | 32.61 | 0.40% | 65,168 |
| Nov 25, 2025 | 32.05 | 33.28 | 32.05 | 32.48 | 32.48 | 0.71% | 73,054 |
| Nov 24, 2025 | 31.27 | 32.51 | 31.14 | 32.25 | 32.25 | 3.20% | 19,937 |
| Nov 21, 2025 | 30.09 | 31.62 | 29.99 | 31.25 | 31.25 | 3.86% | 19,797 |
| Nov 20, 2025 | 31.11 | 32.15 | 30.04 | 30.09 | 30.09 | -1.75% | 100,811 |
| Nov 19, 2025 | 29.98 | 31.42 | 29.98 | 30.63 | 30.63 | 0.57% | 60,165 |
| Nov 18, 2025 | 30.88 | 31.11 | 29.98 | 30.45 | 30.45 | 0.20% | 114,996 |
| Nov 17, 2025 | 30.73 | 31.05 | 30.04 | 30.39 | 30.39 | -3.68% | 122,186 |
| Nov 14, 2025 | 31.26 | 32.34 | 31.02 | 31.55 | 31.55 | -0.66% | 75,017 |
| Nov 13, 2025 | 31.90 | 32.52 | 31.54 | 31.76 | 31.76 | -0.27% | 73,960 |
| Nov 12, 2025 | 32.31 | 32.34 | 31.52 | 31.85 | 31.85 | -1.47% | 72,864 |
| Nov 11, 2025 | 30.97 | 32.39 | 30.97 | 32.32 | 32.32 | 4.39% | 96,964 |
| Nov 10, 2025 | 31.07 | 31.90 | 30.56 | 30.96 | 30.96 | 1.18% | 239,074 |
| Nov 7, 2025 | 30.70 | 31.51 | 30.36 | 30.60 | 30.60 | -1.23% | 103,053 |
| Nov 6, 2025 | 30.74 | 31.79 | 30.58 | 30.98 | 30.98 | -0.26% | 139,035 |
| Nov 5, 2025 | 30.81 | 31.38 | 30.37 | 31.06 | 31.06 | -0.19% | 141,466 |
| Nov 4, 2025 | 30.55 | 31.40 | 30.55 | 31.12 | 31.12 | 0.91% | 123,989 |
| Nov 3, 2025 | 31.11 | 31.26 | 30.23 | 30.84 | 30.84 | -1.25% | 135,796 |
| Oct 31, 2025 | 32.65 | 32.65 | 30.93 | 31.23 | 31.23 | -0.64% | 352,284 |
| Oct 30, 2025 | 31.56 | 31.97 | 30.78 | 31.43 | 31.43 | 1.29% | 257,844 |
| Oct 29, 2025 | 30.95 | 31.35 | 30.48 | 31.03 | 31.03 | 0.36% | 141,562 |
| Oct 28, 2025 | 30.92 | 31.10 | 30.75 | 30.92 | 30.92 | 0.26% | 68,098 |
| Oct 27, 2025 | 30.05 | 30.91 | 29.99 | 30.84 | 30.84 | 4.54% | 111,535 |
| Oct 24, 2025 | 29.20 | 29.79 | 28.76 | 29.50 | 29.50 | 2.22% | 75,451 |
| Oct 23, 2025 | 28.78 | 29.03 | 28.51 | 28.86 | 28.86 | 1.05% | 149,421 |
| Oct 22, 2025 | 29.44 | 29.57 | 27.98 | 28.56 | 28.56 | -3.35% | 170,135 |
| Oct 21, 2025 | 29.36 | 30.12 | 29.36 | 29.55 | 29.55 | 0.20% | 143,232 |
| Oct 20, 2025 | 28.13 | 29.90 | 28.08 | 29.49 | 29.49 | 7.90% | 217,473 |
| Oct 17, 2025 | 26.37 | 27.53 | 26.28 | 27.33 | 27.33 | 4.00% | 93,469 |
| Oct 16, 2025 | 26.53 | 26.63 | 25.88 | 26.28 | 26.28 | -1.68% | 102,607 |
| Oct 15, 2025 | 26.76 | 27.24 | 26.37 | 26.73 | 26.73 | 1.25% | 75,219 |
| Oct 14, 2025 | 25.99 | 26.60 | 25.74 | 26.40 | 26.40 | 0.21% | 105,711 |
| Oct 13, 2025 | 26.42 | 26.78 | 26.08 | 26.35 | 26.35 | 1.80% | 125,768 |
| Oct 10, 2025 | 27.94 | 28.29 | 25.76 | 25.88 | 25.88 | -6.94% | 236,151 |
| Oct 9, 2025 | 28.64 | 28.64 | 27.67 | 27.81 | 27.81 | -3.13% | 99,546 |
| Oct 8, 2025 | 28.34 | 28.83 | 28.34 | 28.71 | 28.71 | 1.27% | 71,410 |
| Oct 7, 2025 | 28.40 | 28.55 | 28.19 | 28.35 | 28.35 | -0.25% | 73,340 |
| Oct 6, 2025 | 28.74 | 28.89 | 28.08 | 28.42 | 28.42 | -1.11% | 151,308 |
| Oct 3, 2025 | 28.07 | 29.00 | 27.90 | 28.74 | 28.74 | 0.60% | 153,610 |
| Oct 2, 2025 | 28.50 | 28.78 | 27.96 | 28.57 | 28.57 | 1.28% | 131,472 |
| Oct 1, 2025 | 28.10 | 28.92 | 28.10 | 28.21 | 28.21 | 0.57% | 160,784 |
| Sep 30, 2025 | 28.03 | 28.28 | 27.71 | 28.05 | 28.05 | 0.29% | 92,557 |
| Sep 29, 2025 | 28.09 | 28.09 | 27.72 | 27.97 | 27.97 | -0.89% | 125,336 |
| Sep 26, 2025 | 28.01 | 28.64 | 27.96 | 28.22 | 28.22 | -1.33% | 145,133 |