Skip to main content
STKd 150% MSTR & 150% COIN ETF (APED)
NASDAQ: APED · Real-Time Price · USD
8.36
-0.49 (-5.50%)
At close: Dec 5, 2025, 4:00 PM EST
8.53
+0.17 (2.00%)
After-hours: Dec 5, 2025, 6:39 PM EST

APED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.718.718.158.368.36-5.52%5,235
Dec 4, 20259.059.058.678.858.85-2.33%603
Dec 3, 20258.459.068.459.069.066.56%3,051
Dec 2, 20258.188.788.188.518.519.14%4,687
Dec 1, 20257.947.947.187.797.79-7.86%6,857
Nov 28, 20258.759.118.378.468.463.77%6,300
Nov 26, 20257.848.397.798.158.156.27%8,236
Nov 25, 20257.627.677.367.677.67-4.90%4,028
Nov 24, 20257.368.077.278.078.0611.64%10,267
Nov 21, 20257.757.756.847.227.22-3.11%27,371
Nov 20, 20258.548.547.467.467.46-12.32%1,646
Nov 19, 20258.618.618.508.508.50-15.17%1,423
Nov 18, 20259.2910.299.2910.0310.038.74%15,891
Nov 17, 20259.8110.129.009.229.22-9.32%4,050
Nov 14, 202510.0110.889.9410.1710.17-4.08%7,169
Nov 13, 202512.3912.3910.6010.6010.60-14.30%5,771
Nov 12, 202512.3712.3712.3712.3712.37-3.46%678
Nov 11, 202513.3913.5112.8012.8112.81-8.18%1,893
Nov 10, 202514.0214.1613.9213.9513.952.49%1,489
Nov 7, 202512.3013.6111.5013.6113.612.55%15,979
Nov 6, 202514.2914.2912.9913.2813.28-11.44%3,389
Nov 5, 202514.3814.9914.3214.9914.997.56%18,306
Nov 4, 202515.4415.4413.9113.9413.94-13.81%3,199
Nov 3, 202516.7616.7616.0916.1716.17-6.31%7,098
Oct 31, 202516.9117.6016.9117.2617.2610.80%1,166
Oct 30, 202516.8917.1515.5815.5815.58-13.38%1,160
Oct 29, 202518.9418.9417.9817.9817.98-5.08%3,431
Oct 28, 202520.2220.2218.9418.9418.94-5.33%2,680
Oct 27, 202519.9120.0719.8820.0120.014.85%17,541
Oct 24, 202518.5119.0918.5119.0919.099.78%5,586
Oct 23, 202516.9217.4216.9217.3917.392.52%1,113
Oct 22, 202518.0618.1316.5216.9616.96-12.50%1,477
Oct 21, 202519.1319.3818.8519.3819.380.17%360
Oct 20, 202520.1020.1519.3519.3519.354.86%2,180
Oct 17, 202517.3418.4517.3218.4518.453.45%5,377
Oct 16, 202519.2819.2817.8417.8417.84-6.17%2,703
Oct 15, 202520.1320.1319.0119.0119.01-3.23%638
Oct 14, 202519.6720.8819.6419.6419.64-8.78%3,450
Oct 13, 202521.0621.5320.1921.5321.533.18%2,690
Oct 10, 202524.2424.3020.8720.8720.87-12.60%4,944
Oct 9, 202524.3524.3523.8823.8823.88-3.36%1,540
Oct 8, 202524.4824.7124.4824.7124.713.55%1,158
Oct 7, 202526.1726.1723.4823.8623.86-11.18%2,943
Oct 6, 202527.0727.3026.4426.8726.873.86%10,320
Oct 3, 202525.0025.9725.0025.8725.871.66%4,382
Oct 2, 202524.9025.7024.0825.4525.4511.47%2,297
Oct 1, 202522.4623.2622.4622.8322.837.45%7,353
Sep 30, 202520.8721.2520.8721.2521.25-0.26%807
Sep 29, 202520.3121.3020.2221.3021.3012.43%1,473
Sep 26, 202518.1518.9718.1518.9518.954.14%6,592