Tradr 2X Long APP Daily ETF (APPX)
NASDAQ: APPX · Real-Time Price · USD
35.57
-2.93 (-7.61%)
At close: Jun 27, 2025, 4:00 PM
36.07
+0.50 (1.41%)
After-hours: Jun 27, 2025, 7:59 PM EDT
APPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 39.14 | 39.14 | 35.18 | 35.57 | 35.57 | -7.61% | 165,525 |
| Jun 26, 2025 | 37.66 | 38.50 | 34.68 | 38.50 | 38.50 | 4.68% | 222,480 |
| Jun 25, 2025 | 40.58 | 40.91 | 36.16 | 36.78 | 36.78 | -5.69% | 196,383 |
| Jun 24, 2025 | 38.61 | 39.55 | 37.45 | 39.00 | 39.00 | 8.45% | 278,576 |
| Jun 23, 2025 | 33.60 | 36.12 | 32.88 | 35.96 | 35.96 | 5.83% | 269,585 |
| Jun 20, 2025 | 38.18 | 38.18 | 33.23 | 33.98 | 33.98 | -11.19% | 326,028 |
| Jun 18, 2025 | 42.20 | 42.20 | 36.92 | 38.26 | 38.26 | -8.97% | 283,132 |
| Jun 17, 2025 | 44.78 | 44.78 | 41.60 | 42.03 | 42.03 | -5.30% | 95,061 |
| Jun 16, 2025 | 44.01 | 45.87 | 43.00 | 44.38 | 44.38 | 2.71% | 109,946 |
| Jun 13, 2025 | 44.64 | 46.95 | 41.93 | 43.21 | 43.21 | -8.41% | 126,696 |
| Jun 12, 2025 | 46.77 | 47.41 | 42.80 | 47.18 | 47.18 | -1.01% | 201,700 |
| Jun 11, 2025 | 48.44 | 48.72 | 46.34 | 47.66 | 47.66 | -0.44% | 90,077 |
| Jun 10, 2025 | 49.60 | 51.00 | 45.66 | 47.87 | 47.87 | 0.13% | 138,616 |
| Jun 9, 2025 | 52.56 | 53.23 | 47.55 | 47.81 | 47.81 | -16.46% | 314,460 |
| Jun 6, 2025 | 58.55 | 59.39 | 56.29 | 57.23 | 57.23 | 1.42% | 261,278 |
| Jun 5, 2025 | 56.54 | 60.00 | 54.25 | 56.43 | 56.43 | -0.76% | 146,495 |
| Jun 4, 2025 | 52.49 | 57.05 | 52.47 | 56.86 | 56.86 | 8.64% | 60,012 |
| Jun 3, 2025 | 53.21 | 53.74 | 50.25 | 52.34 | 52.34 | -1.34% | 89,152 |
| Jun 2, 2025 | 50.76 | 53.22 | 48.08 | 53.05 | 53.05 | 4.53% | 100,634 |
| May 30, 2025 | 48.94 | 50.93 | 45.94 | 50.75 | 50.75 | 4.06% | 102,186 |
| May 29, 2025 | 52.63 | 53.32 | 48.11 | 48.77 | 48.77 | -3.06% | 112,091 |
| May 28, 2025 | 48.05 | 50.66 | 46.44 | 50.31 | 50.31 | 4.83% | 117,537 |
| May 27, 2025 | 43.77 | 48.56 | 41.88 | 47.99 | 47.99 | 14.92% | 139,106 |
| May 23, 2025 | 38.77 | 42.07 | 38.28 | 41.76 | 41.76 | 1.33% | 62,873 |
| May 22, 2025 | 43.25 | 44.86 | 40.75 | 41.21 | 41.21 | -3.51% | 73,777 |
| May 21, 2025 | 43.10 | 46.51 | 42.71 | 42.71 | 42.71 | -2.62% | 95,350 |
| May 20, 2025 | 45.79 | 45.81 | 43.53 | 43.86 | 43.86 | -4.34% | 97,948 |
| May 19, 2025 | 42.17 | 46.94 | 42.17 | 45.85 | 45.85 | 4.23% | 51,973 |
| May 16, 2025 | 45.49 | 46.29 | 42.81 | 43.99 | 43.99 | -1.73% | 56,815 |
| May 15, 2025 | 46.77 | 47.30 | 43.33 | 44.77 | 44.77 | -5.62% | 41,626 |
| May 14, 2025 | 46.90 | 48.00 | 45.28 | 47.43 | 47.43 | 3.29% | 82,415 |
| May 13, 2025 | 41.03 | 48.22 | 41.00 | 45.92 | 45.92 | 13.44% | 178,051 |
| May 12, 2025 | 41.00 | 42.50 | 39.47 | 40.48 | 40.48 | 11.45% | 168,996 |
| May 9, 2025 | 39.90 | 41.27 | 36.22 | 36.32 | 36.32 | -6.20% | 136,635 |
| May 8, 2025 | 39.90 | 42.57 | 38.12 | 38.72 | 38.72 | 22.75% | 284,301 |
| May 7, 2025 | 31.07 | 31.69 | 29.21 | 31.54 | 31.54 | -0.31% | 321,870 |
| May 6, 2025 | 29.64 | 32.08 | 28.95 | 31.64 | 31.64 | 1.82% | 44,979 |
| May 5, 2025 | 30.63 | 31.94 | 29.73 | 31.08 | 31.08 | -3.42% | 48,957 |
| May 2, 2025 | 29.35 | 32.66 | 28.37 | 32.17 | 32.17 | 20.07% | 72,466 |
| May 1, 2025 | 26.74 | 28.43 | 26.31 | 26.80 | 26.80 | 6.25% | 47,492 |
| Apr 30, 2025 | 20.21 | 25.84 | 20.21 | 25.22 | 25.22 | -13.20% | 70,768 |
| Apr 29, 2025 | 28.38 | 29.32 | 27.64 | 29.06 | 29.06 | 2.70% | 74,255 |
| Apr 28, 2025 | 27.22 | 28.50 | 26.48 | 28.29 | 28.29 | 5.83% | 102,041 |