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%
APPX — Tradr 2X Long APP Daily ETF
NasdaqTradr 2X Long APP Daily ETF
$10.14
-0.70(-6.46%)
- O
- 10.85
- H
- 10.88
- L
- 9.66
- V
- 4.62M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.14
Period Return-62.07%
Period High$157.62
Period Low$9.66
Avg Daily Volume656.7K
Total Trading Days361
APPX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.85 | $10.88 | $9.66 | $10.14 | $-0.70 | -6.46% | 4,617,209 | $10.08 | $9.66 $10.88 |
| Sep 30, 2026 | $11.55 | $11.80 | $10.82 | $10.84 | $-1.19 | -9.89% | 3,638,927 | $11.27 | $10.82 $11.80 |
| Sep 29, 2026 | $12.40 | $12.61 | $11.96 | $12.03 | $-0.20 | -1.64% | 1,713,970 | $12.21 | $11.96 $12.61 |
| Sep 28, 2026 | $13.33 | $13.36 | $12.14 | $12.23 | $-0.19 | -1.53% | 1,882,182 | $12.50 | $12.14 $13.36 |
| Sep 25, 2026 | $12.55 | $12.85 | $12.28 | $12.42 | $-0.14 | -1.11% | 838,733 | $12.55 | $12.28 $12.85 |
| Sep 24, 2026 | $12.71 | $13.20 | $12.26 | $12.56 | $-0.28 | -2.18% | 1,542,672 | $12.70 | $12.26 $13.20 |
| Sep 23, 2026 | $12.89 | $12.90 | $11.97 | $12.84 | $-1.08 | -7.76% | 4,474,211 | $12.44 | $11.97 $12.90 |
| Sep 22, 2026 | $14.38 | $14.38 | $13.51 | $13.92 | $-0.15 | -1.07% | 1,064,473 | $13.80 | $13.51 $14.38 |
| Sep 21, 2026 | $12.42 | $14.63 | $12.23 | $14.07 | +$1.74 | +14.11% | 2,837,119 | $13.46 | $12.23 $14.63 |
| Sep 18, 2026 | $13.55 | $13.99 | $12.30 | $12.33 | $-1.13 | -8.40% | 2,352,380 | $12.79 | $12.30 $13.99 |
| Sep 17, 2026 | $14.25 | $14.45 | $12.89 | $13.46 | $-0.41 | -2.99% | 1,393,758 | $13.29 | $12.89 $14.45 |
| Sep 16, 2026 | $14.53 | $14.74 | $13.50 | $13.87 | $-0.41 | -2.84% | 714,658 | $13.94 | $13.50 $14.74 |
| Sep 15, 2026 | $14.13 | $14.53 | $13.63 | $14.28 | $-0.25 | -1.72% | 815,222 | $14.11 | $13.63 $14.53 |
| Sep 14, 2026 | $13.68 | $14.89 | $13.39 | $14.53 | +$0.86 | +6.29% | 1,354,879 | $14.25 | $13.39 $14.89 |
| Sep 11, 2026 | $13.06 | $13.81 | $12.71 | $13.67 | +$0.77 | +5.97% | 1,415,099 | $13.38 | $12.71 $13.81 |
| Sep 10, 2026 | $11.88 | $13.18 | $11.80 | $12.90 | +$0.70 | +5.74% | 1,376,843 | $12.74 | $11.80 $13.18 |
| Sep 9, 2026 | $12.72 | $12.76 | $12.12 | $12.20 | $-0.58 | -4.54% | 1,124,580 | $12.42 | $12.12 $12.76 |
| Sep 8, 2026 | $13.40 | $13.65 | $12.59 | $12.78 | $-0.68 | -5.05% | 1,436,073 | $12.84 | $12.59 $13.65 |
| Sep 4, 2026 | $12.72 | $13.75 | $12.67 | $13.46 | +$0.53 | +4.10% | 1,189,759 | $13.27 | $12.67 $13.75 |
| Sep 3, 2026 | $13.73 | $14.41 | $12.58 | $12.93 | $-0.49 | -3.65% | 1,759,620 | $13.45 | $12.58 $14.41 |
| Sep 2, 2026 | $12.65 | $13.55 | $12.33 | $13.42 | +$0.61 | +4.76% | 836,413 | $13.05 | $12.33 $13.55 |
| Sep 1, 2026 | $12.31 | $13.37 | $12.31 | $12.81 | $-0.05 | -0.39% | 1,388,946 | $12.93 | $12.31 $13.37 |
| Aug 31, 2026 | $13.14 | $13.34 | $12.36 | $12.86 | $-0.48 | -3.60% | 1,208,522 | $12.71 | $12.36 $13.34 |
| Aug 28, 2026 | $13.20 | $14.78 | $13.16 | $13.34 | +$0.42 | +3.25% | 3,237,910 | $13.90 | $13.16 $14.78 |
| Aug 27, 2026 | $12.89 | $13.16 | $12.40 | $12.92 | +$0.37 | +2.95% | 918,310 | $12.85 | $12.40 $13.16 |
| Aug 26, 2026 | $12.70 | $13.22 | $12.45 | $12.55 | $-0.20 | -1.57% | 669,228 | $12.72 | $12.45 $13.22 |
| Aug 25, 2026 | $11.94 | $12.76 | $11.94 | $12.75 | +$0.93 | +7.87% | 917,681 | $12.36 | $11.94 $12.76 |
| Aug 24, 2026 | $12.29 | $12.48 | $11.72 | $11.82 | $-0.59 | -4.75% | 1,062,255 | $11.97 | $11.72 $12.48 |
| Aug 21, 2026 | $12.28 | $12.52 | $11.85 | $12.41 | $-0.26 | -2.05% | 1,554,989 | $12.16 | $11.85 $12.52 |
| Aug 20, 2026 | $12.83 | $13.50 | $12.56 | $12.67 | $-0.18 | -1.40% | 883,223 | $12.93 | $12.56 $13.50 |