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%
APLZ — Tradr 2X Short APLD Daily ETF
Cboe BZXTradr 2X Short APLD Daily ETF
$23.88
+0.33(+1.38%)
- O
- 23.60
- H
- 25.00
- L
- 22.95
- V
- 122.01K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$23.88
Period Return-81.2%
Period High$156.75
Period Low$11.27
Avg Daily Volume162.3K
Total Trading Days175
APLZ — Historical OHLCV Price & Volume Table
Jan 22, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $23.60 | $25.00 | $22.95 | $23.88 | +$0.33 | +1.38% | 122,007 | $24.34 | $22.95 $25.00 |
| Sep 30, 2026 | $22.13 | $23.62 | $22.13 | $23.55 | +$1.81 | +8.33% | 44,064 | $22.67 | $22.13 $23.62 |
| Sep 29, 2026 | $22.61 | $23.67 | $21.48 | $21.74 | $-1.77 | -7.53% | 119,789 | $22.29 | $21.48 $23.67 |
| Sep 28, 2026 | $21.57 | $23.51 | $21.40 | $23.51 | +$2.69 | +12.92% | 126,713 | $22.98 | $21.40 $23.51 |
| Sep 25, 2026 | $19.40 | $21.15 | $19.40 | $20.82 | +$1.37 | +7.04% | 103,644 | $20.37 | $19.40 $21.15 |
| Sep 24, 2026 | $20.11 | $20.75 | $18.49 | $19.45 | +$0.05 | +0.26% | 148,520 | $19.58 | $18.49 $20.75 |
| Sep 23, 2026 | $17.47 | $19.40 | $17.32 | $19.40 | +$1.70 | +9.60% | 107,187 | $18.23 | $17.32 $19.40 |
| Sep 22, 2026 | $18.26 | $18.26 | $17.06 | $17.70 | $-0.57 | -3.09% | 242,569 | $17.74 | $17.06 $18.26 |
| Sep 21, 2026 | $17.57 | $18.80 | $17.37 | $18.27 | +$0.03 | +0.14% | 104,263 | $17.99 | $17.37 $18.80 |
| Sep 18, 2026 | $20.19 | $21.42 | $17.96 | $18.24 | $-2.86 | -13.55% | 250,267 | $19.90 | $17.96 $21.42 |
| Sep 17, 2026 | $22.35 | $24.07 | $20.32 | $21.10 | $-4.03 | -16.04% | 274,311 | $21.52 | $20.32 $24.07 |
| Sep 16, 2026 | $25.82 | $26.66 | $24.20 | $25.13 | $-2.30 | -8.38% | 111,405 | $25.27 | $24.20 $26.66 |
| Sep 15, 2026 | $25.73 | $27.52 | $25.30 | $27.43 | +$2.28 | +9.07% | 82,544 | $26.77 | $25.30 $27.52 |
| Sep 14, 2026 | $25.06 | $25.30 | $23.69 | $25.15 | +$3.15 | +14.32% | 60,003 | $24.59 | $23.69 $25.30 |
| Sep 11, 2026 | $22.01 | $22.82 | $21.36 | $22.00 | $-1.11 | -4.80% | 283,548 | $21.85 | $21.36 $22.82 |
| Sep 10, 2026 | $22.40 | $23.20 | $21.21 | $23.11 | +$2.08 | +9.89% | 87,780 | $22.10 | $21.21 $23.20 |
| Sep 9, 2026 | $19.17 | $21.18 | $18.90 | $21.03 | +$1.59 | +8.18% | 138,925 | $20.03 | $18.90 $21.18 |
| Sep 8, 2026 | $21.35 | $21.35 | $18.17 | $19.44 | $-3.44 | -15.03% | 109,700 | $19.41 | $18.17 $21.35 |
| Sep 4, 2026 | $23.16 | $23.79 | $22.74 | $22.88 | $-0.72 | -3.05% | 22,929 | $23.16 | $22.74 $23.79 |
| Sep 3, 2026 | $25.68 | $26.46 | $23.60 | $23.60 | $-2.22 | -8.60% | 31,866 | $24.72 | $23.60 $26.46 |
| Sep 2, 2026 | $27.79 | $27.94 | $25.60 | $25.82 | $-1.43 | -5.25% | 41,775 | $26.61 | $25.60 $27.94 |
| Sep 1, 2026 | $26.07 | $27.57 | $25.62 | $27.25 | +$2.38 | +9.57% | 54,421 | $26.87 | $25.62 $27.57 |
| Aug 31, 2026 | $24.79 | $26.00 | $24.79 | $24.87 | $-0.25 | -1.00% | 60,855 | $25.25 | $24.79 $26.00 |
| Aug 28, 2026 | $22.81 | $25.44 | $22.56 | $25.12 | +$3.45 | +15.92% | 138,363 | $24.08 | $22.56 $25.44 |
| Aug 27, 2026 | $21.27 | $21.82 | $19.80 | $21.67 | $-1.05 | -4.62% | 72,270 | $21.04 | $19.80 $21.82 |
| Aug 26, 2026 | $20.72 | $22.72 | $20.72 | $22.72 | +$2.77 | +13.88% | 110,585 | $21.64 | $20.72 $22.72 |
| Aug 25, 2026 | $22.72 | $23.03 | $19.90 | $19.95 | $-3.49 | -14.89% | 229,001 | $20.89 | $19.90 $23.03 |
| Aug 24, 2026 | $23.89 | $24.75 | $22.48 | $23.44 | +$0.60 | +2.63% | 140,419 | $23.49 | $22.48 $24.75 |
| Aug 21, 2026 | $19.76 | $23.22 | $19.47 | $22.84 | +$1.92 | +9.18% | 163,808 | $21.84 | $19.47 $23.22 |
| Aug 20, 2026 | $21.00 | $22.32 | $20.00 | $20.92 | $-0.50 | -2.31% | 119,963 | $21.40 | $20.00 $22.32 |