Dark

APLZ
Tradr 2X Short APLD Daily ETF
stock BATS ETF

Market Open

Oct 1, 2026 1:30:00 PM EDT

23.18USD+1.090%(+0.25)114,758

23.00Bid 23.98Ask 0.98Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

23.63USD+3.053%(+0.70)6,501

After-hours

Sep 30, 2026 4:14:30 PM EDT

23.55USD+2.704%(+0.62)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	23.7700	24.9300	23.180000	23.1800	-1.571%	114,758	0.000%
2026-09-30	22.1250	23.6200	22.125000	23.5500	+8.326%	44,064	-1.571%
2026-09-29	22.6100	23.6650	21.480000	21.7400	-7.529%	119,789	+6.624%
2026-09-28	21.5700	23.5100	21.400000	23.5100	+12.920%	126,713	-1.404%
2026-09-25	19.4000	21.1500	19.400000	20.8200	+7.044%	103,644	+11.335%
2026-09-24	20.1100	20.7500	18.490000	19.4500	+0.258%	148,520	+19.177%
2026-09-23	17.4700	19.4000	17.320000	19.4000	+9.605%	107,187	+19.485%
2026-09-22	18.2600	18.2600	17.060000	17.7000	-3.093%	242,569	+30.960%
2026-09-21	17.5700	18.8000	17.370000	18.2650	+0.137%	104,263	+26.909%
2026-09-18	20.1900	21.4200	17.960200	18.2400	-13.555%	250,267	+27.083%
2026-09-17	22.3500	24.0739	20.320100	21.1000	-16.037%	274,311	+9.858%
2026-09-16	25.8200	26.6600	24.200000	25.1300	-8.385%	111,405	-7.760%
2026-09-15	25.7300	27.5200	25.300000	27.4300	+9.066%	82,544	-15.494%
2026-09-14	25.0613	25.3000	23.690000	25.1500	+14.318%	60,003	-7.833%
2026-09-11	22.0100	22.8150	21.360000	22.0000	-4.803%	283,548	+5.364%
2026-09-10	22.4000	23.2000	21.210000	23.1100	+9.891%	87,780	+0.303%
2026-09-09	19.1690	21.1800	18.900000	21.0300	+8.179%	138,925	+10.223%
2026-09-08	21.3500	21.3500	18.170000	19.4400	-15.035%	109,700	+19.239%
2026-09-04	23.1600	23.7900	22.740000	22.8800	-3.051%	22,929	+1.311%
2026-09-03	25.6800	26.4550	23.600000	23.6000	-8.598%	31,866	-1.780%
2026-09-02	27.7850	27.9399	25.600000	25.8200	-5.248%	41,775	-10.225%
2026-09-01	26.0700	27.5700	25.620000	27.2500	+9.570%	54,421	-14.936%
2026-08-31	24.7900	26.0000	24.790000	24.8700	-0.995%	60,855	-6.795%
2026-08-28	22.8100	25.4400	22.560000	25.1200	+15.921%	138,363	-7.723%
2026-08-27	21.2650	21.8150	19.800000	21.6700	-4.621%	72,270	+6.968%
2026-08-26	20.7225	22.7200	20.721600	22.7200	+13.885%	110,585	+2.025%
2026-08-25	22.7200	23.0300	19.900000	19.9500	-14.889%	229,001	+16.190%
2026-08-24	23.8900	24.7500	22.480000	23.4400	+2.627%	140,419	-1.109%
2026-08-21	19.7600	23.2150	19.470000	22.8400	+9.178%	163,808	+1.489%
2026-08-20	21.0000	22.3150	20.000000	20.9200	-2.311%	119,963	+10.803%
2026-08-19	21.1400	23.7600	20.690000	21.4150	+1.686%	158,174	+8.242%
2026-08-18	19.4800	21.4800	18.510000	21.0600	+17.098%	168,976	+10.066%
2026-08-17	17.9200	18.5600	17.320000	17.9850	-0.083%	142,106	+28.885%
2026-08-14	18.9300	19.7250	17.800000	18.0000	-3.017%	156,836	+28.778%
2026-08-13	17.6500	18.7900	16.900000	18.5600	+2.997%	194,604	+24.892%
2026-08-12	16.5250	19.0700	15.720000	18.0200	-9.629%	126,367	+28.635%
2026-08-11	19.6700	20.7817	19.480000	19.9400	-4.456%	137,980	+16.249%
2026-08-10	20.7400	20.9900	18.620000	20.8700	+0.821%	195,856	+11.069%
2026-08-07	20.0100	22.4900	19.300000	20.7000	-2.220%	81,558	+11.981%
2026-08-06	21.5500	22.0100	19.150000	21.1700	+6.435%	237,505	+9.495%
2026-08-05	18.7000	19.8900	17.758400	19.8900	+9.346%	160,707	+16.541%
2026-08-04	20.1400	20.4865	17.500000	18.1900	-12.210%	316,327	+27.433%
2026-08-03	25.1400	26.7500	19.725000	20.7200	-15.290%	322,219	+11.873%
2026-07-31	20.2300	25.2000	19.900000	24.4600	+4.844%	186,093	-5.233%
2026-07-30	32.2100	32.2100	21.775000	23.3300	-41.587%	210,601	-0.643%
2026-07-29	31.7500	40.5000	31.490000	39.9400	+25.716%	172,794	-41.963%
2026-07-28	31.4200	34.7100	30.450000	31.7700	-2.276%	164,250	-27.038%
2026-07-27	28.5000	33.7100	28.457925	32.5100	+5.930%	104,127	-28.699%
2026-07-24	27.5000	31.1950	26.879800	30.6900	+19.092%	74,357	-24.471%
2026-07-23	27.5400	27.5400	23.750000	25.7700	+0.233%	123,332	-10.050%
2026-07-22	26.2900	26.2900	23.325000	25.7100	+0.390%	99,502	-9.841%
2026-07-21	28.2600	28.2600	24.100000	25.6100	-15.950%	240,577	-9.488%
2026-07-20	32.2000	32.3900	29.065000	30.4700	-15.805%	175,444	-23.925%
2026-07-17	37.4100	40.7229	35.420000	36.1900	+4.264%	200,106	-35.949%
2026-07-16	32.0400	35.7600	31.540000	34.7100	+17.901%	131,396	-33.218%
2026-07-15	30.4900	33.1400	28.770200	29.4400	-3.606%	100,745	-21.264%
2026-07-14	28.0200	32.0500	27.620000	30.5413	+2.591%	103,129	-24.103%
2026-07-13	27.6800	30.3102	26.250000	29.7700	+14.412%	147,215	-22.136%
2026-07-10	25.4000	26.7900	24.595000	26.0200	+7.299%	116,659	-10.915%
2026-07-09	23.4400	25.2944	22.260000	24.2500	-5.605%	183,236	-4.412%
2026-07-08	27.5300	28.1700	24.540000	25.6900	-4.711%	168,625	-9.770%
2026-07-07	25.0300	27.1900	23.700000	26.9600	+16.761%	122,611	-14.021%
2026-07-06	21.4500	23.2700	20.000000	23.0900	-2.450%	72,224	+0.390%
2026-07-02	20.9200	25.2700	20.630000	23.6700	+13.254%	218,081	-2.070%
2026-07-01	20.5050	21.2700	19.140000	20.9000	+9.942%	184,501	+10.909%
2026-06-30	18.6200	19.1600	16.670000	19.0100	+2.590%	179,392	+21.936%
2026-06-29	16.8000	20.0097	16.311200	18.5300	+7.339%	185,419	+25.094%
2026-06-26	17.3200	18.1600	16.500000	17.2630	+7.625%	180,237	+34.276%
2026-06-25	14.0200	16.8300	13.970000	16.0400	+5.043%	173,781	+44.514%
2026-06-24	13.5500	16.1500	13.350000	15.2700	+15.072%	277,816	+51.801%
2026-06-23	14.9700	15.2900	12.400000	13.2700	-0.450%	465,701	+74.680%
2026-06-22	12.3000	13.5799	11.890000	13.3300	+5.375%	349,829	+73.893%
2026-06-18	12.3400	13.2500	12.000000	12.6500	-3.509%	324,458	+83.241%
2026-06-17	12.4901	13.3500	11.500000	13.1100	+2.422%	301,610	+76.812%
2026-06-16	12.9000	13.0700	11.270000	12.8000	+0.471%	482,515	+81.094%
2026-06-15	13.9200	13.9200	12.350000	12.7400	-17.540%	255,579	+81.947%
2026-06-12	16.7100	16.8100	13.705000	15.4500	-5.040%	283,899	+50.032%
2026-06-11	18.9900	19.6700	15.794500	16.2700	-13.595%	186,310	+42.471%
2026-06-10	17.6400	19.0450	15.900000	18.8300	+14.538%	234,054	+23.101%
2026-06-09	13.2000	19.4700	12.380000	16.4400	-4.861%	551,228	+40.998%
2026-06-08	17.0950	18.8300	16.870000	17.2800	-7.246%	289,899	+34.144%
2026-06-05	16.9100	19.8500	16.790000	18.6300	+21.289%	263,202	+24.423%
2026-06-04	16.2300	16.9180	15.010000	15.3600	+2.400%	223,205	+50.911%
2026-06-03	13.2200	15.0350	13.015000	15.0000	+12.782%	193,254	+54.533%
2026-06-02	12.5000	13.4000	12.050000	13.3000	0.000%	353,240	+74.286%
2026-06-01	13.8000	14.8500	12.125000	13.3000	-2.206%	486,910	+74.286%
2026-05-29	12.5000	14.1750	12.500000	13.6000	+8.367%	430,958	+70.441%
2026-05-28	12.3500	13.8495	12.000000	12.5500	-2.144%	539,515	+84.701%
2026-05-27	15.4500	16.3500	12.550000	12.8250	-16.721%	492,313	+80.741%
2026-05-26	13.2500	15.7000	13.100000	15.4000	+3.356%	350,545	+50.519%
2026-05-22	13.9500	15.1750	13.550000	14.9000	+8.759%	514,225	+55.570%
2026-05-21	20.5500	20.6930	13.050500	13.7000	-43.035%	1,328,479	+69.197%
2026-05-20	26.4500	29.0500	23.950000	24.0500	-16.202%	300,117	-3.617%
2026-05-19	27.2000	29.8500	25.850000	28.7000	+12.992%	275,497	-19.233%
2026-05-18	21.2000	26.9250	21.200000	25.4000	+16.247%	345,189	-8.740%
2026-05-15	20.6000	22.1500	20.500000	21.8500	+16.845%	270,679	+6.087%
2026-05-14	19.8500	20.7250	17.749500	18.7000	-4.713%	275,986	+23.957%
2026-05-13	20.0500	22.1000	18.900000	19.6250	-7.429%	184,600	+18.115%
2026-05-12	21.5000	23.7500	19.900000	21.2000	+2.663%	319,754	+9.340%
2026-05-11	25.7000	27.2000	18.150000	20.6500	-15.369%	413,592	+12.252%
2026-05-08	23.4250	25.6000	23.400000	24.4000	+1.035%	223,934	-5.000%
2026-05-07	22.5000	25.5000	22.000000	24.1500	+12.065%	388,579	-4.017%
2026-05-06	27.0500	27.1980	21.550000	21.5500	-22.202%	293,933	+7.564%
2026-05-05	34.2500	36.1000	27.550000	27.7000	-23.691%	406,348	-16.318%
2026-05-04	41.2500	41.4000	34.850000	36.3000	-12.425%	164,576	-36.143%
2026-05-01	40.1000	42.0000	37.725000	41.4500	+4.937%	40,998	-44.077%
2026-04-30	42.7000	42.7000	36.950500	39.5000	-9.920%	133,017	-41.316%
2026-04-29	45.0000	49.1500	43.750000	43.8500	-4.048%	134,706	-47.138%
2026-04-28	46.0000	49.5250	43.800000	45.7000	+9.461%	179,146	-49.278%
2026-04-27	38.6000	42.5000	37.000000	41.7500	+7.051%	259,957	-44.479%
2026-04-24	33.9500	39.3000	32.000000	39.0000	+7.884%	376,366	-40.564%
2026-04-23	40.8500	41.5410	33.674500	36.1500	-24.451%	354,119	-35.878%
2026-04-22	48.2000	51.2500	45.550000	47.8500	-7.087%	75,989	-51.557%
2026-04-21	44.3000	51.8000	43.150000	51.5000	+5.317%	165,341	-54.990%
2026-04-20	53.3000	54.9200	47.550000	48.9000	-4.399%	119,893	-52.597%
2026-04-17	53.1500	55.3500	50.257000	51.1500	-8.986%	60,245	-54.682%
2026-04-16	52.3500	58.6000	52.000000	56.2000	+4.364%	61,530	-58.754%
2026-04-15	53.3000	57.4500	50.900000	53.8500	+4.869%	99,955	-56.955%
2026-04-14	65.0000	65.0170	49.500000	51.3500	-28.532%	216,263	-54.859%
2026-04-13	82.2000	83.8915	70.300500	71.8500	-10.411%	112,051	-67.738%
2026-04-10	78.5000	80.7500	67.000000	80.2000	-4.637%	90,370	-71.097%
2026-04-09	81.2000	86.5000	75.000000	84.1000	+15.205%	120,619	-72.438%
2026-04-08	67.5000	75.9250	61.650000	73.0000	-20.219%	146,551	-68.247%
2026-04-07	90.9000	97.5000	89.050000	91.5000	-0.543%	58,567	-74.667%
2026-04-06	98.5000	98.5000	84.300000	92.0000	-4.959%	67,164	-74.804%
2026-04-02	112.7500	112.7500	94.250000	96.8000	-0.616%	94,774	-76.054%
2026-04-01	96.5500	99.8500	85.300000	97.4000	-6.436%	105,163	-76.201%
2026-03-31	139.1000	144.3500	103.300000	104.1000	-31.219%	34,760	-77.733%
2026-03-30	119.5500	156.7500	119.550000	151.3500	+27.560%	29,919	-84.685%
2026-03-27	106.9500	123.0000	106.700000	118.6500	+14.472%	27,115	-80.464%
2026-03-26	92.4500	105.8500	92.450000	103.6500	+18.254%	39,940	-77.636%
2026-03-25	93.8000	93.8000	85.600000	87.6500	-11.060%	42,241	-73.554%
2026-03-24	100.0500	103.7145	94.175000	98.5500	+3.302%	24,840	-76.479%
2026-03-23	101.9000	103.5000	93.475000	95.4000	-10.042%	17,820	-75.702%
2026-03-20	103.0000	114.5995	102.150000	106.0500	+4.844%	21,960	-78.142%
2026-03-19	105.4500	109.8000	100.000000	101.1500	+0.198%	22,079	-77.084%
2026-03-18	95.6500	101.2000	93.500000	100.9500	+5.376%	19,963	-77.038%
2026-03-17	96.4500	99.1500	92.150000	95.8000	+1.645%	25,487	-75.804%
2026-03-16	86.5000	95.9500	85.750000	94.2500	-4.460%	23,939	-75.406%
2026-03-13	91.8000	100.0000	83.500000	98.6500	+3.136%	32,209	-76.503%
2026-03-12	95.6000	101.5440	93.850000	95.6500	+7.170%	18,573	-75.766%
2026-03-11	93.5000	94.4500	83.700000	89.2505	-8.037%	29,112	-74.028%
2026-03-10	100.8000	100.8000	90.900000	97.0500	-3.672%	35,033	-76.115%
2026-03-09	120.9000	125.6000	99.850000	100.7500	-15.761%	48,142	-76.993%
2026-03-06	105.6000	119.6000	95.850000	119.6000	+21.421%	50,782	-80.619%
2026-03-05	99.3000	108.5000	95.000000	98.5000	+3.958%	29,045	-76.467%
2026-03-04	107.5500	108.3000	92.500000	94.7500	-18.878%	24,961	-75.536%
2026-03-03	116.7000	123.5500	111.950000	116.8000	+12.687%	13,536	-80.154%
2026-03-02	117.6500	118.2000	102.000000	103.6500	-5.256%	27,920	-77.636%
2026-02-27	108.1500	117.7500	106.150000	109.4000	+9.674%	21,032	-78.812%
2026-02-26	97.4500	102.5000	95.787500	99.7500	+2.729%	21,266	-76.762%
2026-02-25	81.7000	98.3500	81.700000	97.1000	+9.594%	32,953	-76.128%
2026-02-24	94.5500	98.1715	85.000000	88.6000	-4.712%	49,658	-73.837%
2026-02-23	103.6000	104.5000	92.300000	92.9810	-6.646%	44,704	-75.070%
2026-02-20	89.8000	103.1000	87.400500	99.6000	+16.219%	58,371	-76.727%
2026-02-19	87.1000	90.5000	85.000000	85.7000	+2.085%	48,667	-72.952%
2026-02-18	86.5000	90.8000	77.200000	83.9500	+9.310%	120,246	-72.388%
2026-02-17	74.3500	80.9500	72.400000	76.8000	+9.950%	64,980	-69.818%
2026-02-13	68.3000	76.3705	62.450000	69.8500	+4.098%	101,735	-66.815%
2026-02-12	63.2500	72.4945	63.250000	67.1000	+2.678%	98,633	-65.455%
2026-02-11	59.8500	69.9000	56.750000	65.3500	+4.393%	108,797	-64.529%
2026-02-10	60.2000	62.9000	54.805000	62.6000	+3.987%	99,956	-62.971%
2026-02-09	78.4500	78.4500	55.901000	60.2000	-19.519%	121,778	-61.495%
2026-02-06	131.2000	132.1000	73.483000	74.8000	-50.983%	135,404	-69.011%
2026-02-05	138.0000	155.1970	124.950000	152.6000	+23.178%	47,191	-84.810%
2026-02-04	103.3000	133.6000	102.150000	123.8855	+26.641%	42,237	-81.289%
2026-02-03	104.1500	113.0080	97.450000	97.8240	-10.047%	25,984	-76.304%
2026-02-02	119.5000	122.5000	100.000000	108.7500	-5.517%	28,924	-78.685%
2026-01-30	99.4000	116.6760	95.950000	115.1000	+22.187%	20,139	-79.861%
2026-01-29	90.0000	98.7250	90.000000	94.2000	+9.917%	36,735	-75.393%
2026-01-28	78.8000	90.0000	78.800000	85.7010	+5.543%	55,897	-72.952%
2026-01-27	110.9000	110.9000	76.900000	81.2000	-28.803%	101,848	-71.453%
2026-01-26	99.7500	114.4250	82.950000	114.0500	+7.493%	25,838	-79.676%
2026-01-23	129.7000	133.9500	96.400000	106.1000	-16.441%	19,738	-78.153%
2026-01-22	122.7000	131.3500	122.700000	126.9765	0.000%	2,864	-81.745%

.dark-mode .N54cBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N54cBf{ color: #333333; background-color: white; border: 2px solid #333333; }APLZTradr 2X Short APLD Daily ETFstock BATS ETF

APLZ
Tradr 2X Short APLD Daily ETF
stock BATS ETF