MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
APLX — Tradr 2X Long APLD Daily ETF
Cboe BZXTradr 2X Long APLD Daily ETF
$6.71
-0.15(-2.19%)
- O
- 6.85
- H
- 7.03
- L
- 6.39
- V
- 3.71M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.71
Period Return-31.99%
Period High$60.00
Period Low$6.39
Avg Daily Volume1.37M
Total Trading Days268
APLX — Historical OHLCV Price & Volume Table
Sep 9, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.85 | $7.03 | $6.39 | $6.71 | $-0.15 | -2.19% | 3,709,713 | $6.69 | $6.39 $7.03 |
| Sep 30, 2026 | $7.57 | $7.61 | $6.84 | $6.86 | $-0.57 | -7.67% | 3,580,255 | $7.03 | $6.84 $7.61 |
| Sep 29, 2026 | $7.17 | $7.58 | $6.90 | $7.43 | +$0.46 | +6.60% | 2,463,675 | $7.28 | $6.90 $7.58 |
| Sep 28, 2026 | $7.71 | $7.84 | $6.95 | $6.97 | $-1.04 | -12.98% | 3,043,419 | $7.23 | $6.95 $7.84 |
| Sep 25, 2026 | $8.60 | $8.78 | $7.83 | $8.01 | $-0.53 | -6.21% | 3,349,896 | $8.12 | $7.83 $8.78 |
| Sep 24, 2026 | $8.28 | $9.02 | $8.01 | $8.54 | $-0.11 | -1.27% | 1,881,930 | $8.47 | $8.01 $9.02 |
| Sep 23, 2026 | $9.69 | $9.74 | $8.62 | $8.65 | $-0.87 | -9.14% | 1,711,838 | $9.19 | $8.62 $9.74 |
| Sep 22, 2026 | $9.29 | $9.87 | $9.19 | $9.52 | +$0.24 | +2.59% | 1,491,145 | $9.54 | $9.19 $9.87 |
| Sep 21, 2026 | $9.60 | $9.72 | $8.98 | $9.28 | +$0.01 | +0.11% | 2,169,001 | $9.37 | $8.98 $9.72 |
| Sep 18, 2026 | $8.53 | $9.35 | $8.04 | $9.27 | +$1.10 | +13.46% | 1,831,494 | $8.67 | $8.04 $9.35 |
| Sep 17, 2026 | $7.73 | $8.42 | $7.31 | $8.17 | +$1.11 | +15.72% | 2,638,890 | $7.93 | $7.31 $8.42 |
| Sep 16, 2026 | $6.87 | $7.29 | $6.69 | $7.06 | +$0.56 | +8.53% | 2,075,877 | $7.01 | $6.69 $7.29 |
| Sep 15, 2026 | $7.03 | $7.21 | $6.50 | $6.51 | $-0.70 | -9.65% | 2,135,732 | $6.79 | $6.50 $7.21 |
| Sep 14, 2026 | $7.12 | $7.77 | $7.07 | $7.20 | $-1.14 | -13.67% | 1,958,032 | $7.35 | $7.07 $7.77 |
| Sep 11, 2026 | $8.37 | $8.63 | $8.07 | $8.34 | +$0.34 | +4.25% | 1,132,841 | $8.41 | $8.07 $8.63 |
| Sep 10, 2026 | $8.40 | $8.80 | $7.96 | $8.00 | $-0.84 | -9.50% | 1,158,528 | $8.27 | $7.96 $8.80 |
| Sep 9, 2026 | $9.85 | $9.99 | $8.79 | $8.84 | $-0.83 | -8.58% | 1,045,263 | $9.22 | $8.79 $9.99 |
| Sep 8, 2026 | $8.92 | $10.18 | $8.91 | $9.67 | +$1.22 | +14.44% | 1,914,314 | $9.67 | $8.91 $10.18 |
| Sep 4, 2026 | $8.12 | $8.50 | $8.08 | $8.45 | +$0.32 | +3.94% | 1,545,435 | $8.34 | $8.08 $8.50 |
| Sep 3, 2026 | $7.68 | $8.18 | $7.33 | $8.13 | +$0.55 | +7.26% | 1,102,077 | $7.89 | $7.33 $8.18 |
| Sep 2, 2026 | $7.00 | $7.61 | $6.93 | $7.58 | +$0.38 | +5.28% | 1,244,316 | $7.25 | $6.93 $7.61 |
| Sep 1, 2026 | $7.50 | $7.68 | $7.07 | $7.20 | $-0.73 | -9.21% | 1,334,913 | $7.28 | $7.07 $7.68 |
| Aug 31, 2026 | $7.88 | $7.94 | $7.55 | $7.93 | +$0.05 | +0.63% | 804,657 | $7.71 | $7.55 $7.94 |
| Aug 28, 2026 | $8.86 | $8.98 | $7.71 | $7.88 | $-1.44 | -15.45% | 2,425,819 | $8.19 | $7.71 $8.98 |
| Aug 27, 2026 | $9.42 | $10.09 | $9.20 | $9.32 | +$0.38 | +4.25% | 988,000 | $9.59 | $9.20 $10.09 |
| Aug 26, 2026 | $10.06 | $10.20 | $8.94 | $8.94 | $-1.42 | -13.71% | 1,349,756 | $9.39 | $8.94 $10.20 |
| Aug 25, 2026 | $9.30 | $10.39 | $9.14 | $10.36 | +$1.31 | +14.48% | 1,055,466 | $9.86 | $9.14 $10.39 |
| Aug 24, 2026 | $8.81 | $9.42 | $8.49 | $9.05 | $-0.22 | -2.37% | 804,430 | $8.99 | $8.49 $9.42 |
| Aug 21, 2026 | $10.67 | $10.97 | $9.08 | $9.27 | $-1.07 | -10.35% | 1,384,635 | $9.52 | $9.08 $10.97 |
| Aug 20, 2026 | $9.76 | $10.68 | $9.55 | $10.34 | +$0.29 | +2.89% | 686,885 | $10.12 | $9.55 $10.68 |