Tradr 2X Short Apld Daily ETF APLZ
35.20 USD +3.60 (+11.39%)
Regular-session close
37.09 +1.89 +5.37%
After hours · Nov 13, 4:13 PM ET
32.91 Day range 38.91
12.55 52-week range 152.60
- YTD
- -72.28%
- 1 year
- -72.28%
APLZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.97 | 38.91 | 32.91 | 35.20 | +3.60 | +11.39% | 38,300 |
| Nov 12, 2026 | 32.12 | 33.73 | 29.80 | 31.60 | +2.98 | +10.41% | 69,100 |
| Nov 11, 2026 | 27.48 | 30.92 | 25.90 | 28.62 | -5.07 | -15.05% | 105,000 |
| Nov 10, 2026 | 35.96 | 36.06 | 31.44 | 33.69 | +0.21 | +0.63% | 70,100 |
| Nov 9, 2026 | 38.44 | 40.34 | 32.64 | 33.48 | -6.32 | -15.88% | 43,200 |
| Nov 6, 2026 | 39.33 | 44.71 | 38.47 | 39.80 | -9.13 | -18.66% | 60,000 |
| Nov 5, 2026 | 41.37 | 53.77 | 40.96 | 48.93 | +11.21 | +29.72% | 75,900 |
| Nov 4, 2026 | 36.50 | 39.70 | 33.04 | 37.72 | +4.37 | +13.10% | 89,700 |
| Nov 3, 2026 | 40.54 | 41.35 | 32.66 | 33.35 | -8.18 | -19.70% | 96,400 |
| Nov 2, 2026 | 34.76 | 41.68 | 34.76 | 41.53 | +6.31 | +17.92% | 31,400 |
| Oct 30, 2026 | 33.96 | 37.17 | 33.39 | 35.22 | +4.89 | +16.12% | 62,800 |
| Oct 29, 2026 | 29.19 | 30.97 | 28.26 | 30.33 | +2.76 | +10.01% | 31,900 |
| Oct 28, 2026 | 28.40 | 32.00 | 27.57 | 27.57 | -3.09 | -10.08% | 61,200 |
| Oct 27, 2026 | 35.18 | 35.64 | 29.54 | 30.66 | -6.78 | -18.11% | 67,400 |
| Oct 26, 2026 | 37.56 | 38.72 | 34.27 | 37.44 | +1.49 | +4.14% | 63,100 |
| Oct 23, 2026 | 33.25 | 36.22 | 31.72 | 35.95 | +3.13 | +9.54% | 49,400 |
| Oct 22, 2026 | 30.59 | 33.85 | 29.28 | 32.82 | +4.88 | +17.47% | 104,500 |
| Oct 21, 2026 | 29.63 | 31.42 | 26.15 | 27.94 | -5.83 | -17.26% | 207,500 |
| Oct 20, 2026 | 36.15 | 36.57 | 31.01 | 33.77 | -0.14 | -0.41% | 86,600 |
| Oct 19, 2026 | 34.26 | 34.39 | 30.12 | 33.91 | -5.43 | -13.80% | 258,900 |
| Oct 16, 2026 | 34.05 | 40.06 | 33.40 | 39.34 | +7.31 | +22.82% | 88,500 |
| Oct 15, 2026 | 35.00 | 38.06 | 31.93 | 32.03 | -0.04 | -0.12% | 126,500 |
| Oct 14, 2026 | 28.89 | 32.88 | 28.80 | 32.07 | +5.09 | +18.87% | 50,900 |
| Oct 13, 2026 | 27.95 | 29.17 | 26.70 | 26.98 | +1.75 | +6.94% | 37,800 |
| Oct 12, 2026 | 24.23 | 25.61 | 24.23 | 25.23 | +0.93 | +3.83% | 13,400 |
| Oct 9, 2026 | 23.60 | 25.93 | 23.60 | 24.30 | +0.32 | +1.33% | 43,300 |
| Oct 8, 2026 | 23.05 | 26.50 | 23.00 | 23.98 | -0.07 | -0.29% | 74,800 |
| Oct 7, 2026 | 22.92 | 24.32 | 22.45 | 24.05 | +2.55 | +11.86% | 66,900 |
| Oct 6, 2026 | 21.62 | 22.33 | 20.57 | 21.50 | -1.16 | -5.12% | 80,300 |
| Oct 5, 2026 | 22.20 | 23.50 | 22.16 | 22.66 | +1.00 | +4.62% | 76,700 |
| Oct 2, 2026 | 22.19 | 22.60 | 18.70 | 21.66 | -2.34 | -9.75% | 267,100 |
| Oct 1, 2026 | 23.60 | 25.00 | 22.95 | 24.00 | +0.45 | +1.91% | 122,100 |
| Sep 30, 2026 | 22.13 | 23.62 | 22.13 | 23.55 | +1.81 | +8.33% | 44,000 |
| Sep 29, 2026 | 22.61 | 23.67 | 21.48 | 21.74 | -1.77 | -7.53% | 119,300 |
| Sep 28, 2026 | 21.57 | 23.51 | 21.40 | 23.51 | +2.69 | +12.92% | 126,500 |
| Sep 25, 2026 | 19.40 | 21.15 | 19.40 | 20.82 | +1.37 | +7.04% | 103,600 |
| Sep 24, 2026 | 20.11 | 20.75 | 18.49 | 19.45 | +0.05 | +0.26% | 148,200 |
| Sep 23, 2026 | 17.47 | 19.40 | 17.32 | 19.40 | +1.70 | +9.60% | 105,500 |
| Sep 22, 2026 | 18.26 | 18.26 | 17.06 | 17.70 | -0.56 | -3.07% | 242,400 |
| Sep 21, 2026 | 17.57 | 18.80 | 17.37 | 18.26 | +0.02 | +0.11% | 104,200 |
| Sep 18, 2026 | 20.19 | 21.42 | 17.96 | 18.24 | -2.86 | -13.55% | 247,700 |
| Sep 17, 2026 | 22.35 | 24.07 | 20.32 | 21.10 | -4.03 | -16.04% | 274,300 |
| Sep 16, 2026 | 25.82 | 26.66 | 24.20 | 25.13 | -2.30 | -8.38% | 111,300 |
| Sep 15, 2026 | 25.73 | 27.52 | 25.30 | 27.43 | +2.28 | +9.07% | 82,400 |
| Sep 14, 2026 | 25.06 | 25.30 | 23.69 | 25.15 | +3.15 | +14.32% | 60,000 |
| Sep 11, 2026 | 22.01 | 22.82 | 21.36 | 22.00 | -1.11 | -4.80% | 283,300 |
| Sep 10, 2026 | 22.40 | 23.20 | 21.21 | 23.11 | +2.08 | +9.89% | 87,200 |
| Sep 9, 2026 | 19.17 | 21.18 | 18.90 | 21.03 | +1.59 | +8.18% | 138,900 |
| Sep 8, 2026 | 21.35 | 21.35 | 18.17 | 19.44 | -3.44 | -15.03% | 108,900 |
| Sep 4, 2026 | 23.16 | 23.79 | 22.74 | 22.88 | -0.72 | -3.05% | 22,400 |
| Sep 3, 2026 | 25.68 | 26.45 | 23.60 | 23.60 | -2.22 | -8.60% | 31,400 |
| Sep 2, 2026 | 27.78 | 27.94 | 25.60 | 25.82 | -1.43 | -5.25% | 41,700 |
| Sep 1, 2026 | 26.07 | 27.57 | 25.62 | 27.25 | +2.38 | +9.57% | 52,400 |
| Aug 31, 2026 | 24.79 | 26.00 | 24.79 | 24.87 | -0.25 | -1.00% | 60,900 |
| Aug 28, 2026 | 22.81 | 25.44 | 22.56 | 25.12 | +3.45 | +15.92% | 138,300 |
| Aug 27, 2026 | 21.26 | 21.82 | 19.80 | 21.67 | -1.05 | -4.62% | 72,200 |
| Aug 26, 2026 | 20.72 | 22.72 | 20.72 | 22.72 | +2.77 | +13.88% | 110,600 |
| Aug 25, 2026 | 22.72 | 23.03 | 19.90 | 19.95 | -3.49 | -14.89% | 226,000 |
| Aug 24, 2026 | 23.89 | 24.75 | 22.48 | 23.44 | +0.60 | +2.63% | 140,400 |
| Aug 21, 2026 | 19.76 | 23.22 | 19.47 | 22.84 | +1.92 | +9.18% | 163,800 |
| Aug 20, 2026 | 21.00 | 22.32 | 20.00 | 20.92 | -0.50 | -2.33% | 120,000 |
| Aug 19, 2026 | 21.14 | 23.76 | 20.69 | 21.42 | +0.36 | +1.71% | 158,100 |
| Aug 18, 2026 | 19.48 | 21.48 | 18.51 | 21.06 | +3.07 | +17.07% | 168,900 |
| Aug 17, 2026 | 17.92 | 18.56 | 17.32 | 17.99 | -0.01 | -0.06% | 142,100 |
| Aug 14, 2026 | 18.93 | 19.73 | 17.80 | 18.00 | -0.56 | -3.02% | 156,700 |
65 days, newest first. Daily bars as drawn on the APLZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.