Dark

APLZ
Tradr 2X Short APLD Daily ETF
stock BATS ETF

At Close

Jul 20, 2026 3:14:24 PM EDT

31.01USD-14.313%(-5.18)175,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 20, 2026 9:27:30 AM EDT

32.75USD-9.505%(-3.44)3,861

After-hours

Jul 20, 2026 4:10:30 PM EDT

30.47USD-1.741%(-0.54)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	32.2000	32.3900	29.0650	30.4700	-15.805%	175,444	0.000%
2026-07-17	37.4100	40.7229	35.4200	36.1900	+4.264%	200,106	-15.805%
2026-07-16	32.0400	35.7600	31.5400	34.7100	+17.901%	131,396	-12.215%
2026-07-15	30.4900	33.1400	28.7702	29.4400	-3.606%	100,745	+3.499%
2026-07-14	28.0200	32.0500	27.6200	30.5413	+2.591%	103,129	-0.233%
2026-07-13	27.6800	30.3102	26.2500	29.7700	+14.412%	147,215	+2.351%
2026-07-10	25.4000	26.7900	24.5950	26.0200	+7.299%	116,659	+17.102%
2026-07-09	23.4400	25.2944	22.2600	24.2500	-5.605%	183,236	+25.649%
2026-07-08	27.5300	28.1700	24.5400	25.6900	-4.711%	168,625	+18.606%
2026-07-07	25.0300	27.1900	23.7000	26.9600	+16.761%	122,611	+13.019%
2026-07-06	21.4500	23.2700	20.0000	23.0900	-2.450%	72,224	+31.962%
2026-07-02	20.9200	25.2700	20.6300	23.6700	+13.254%	218,081	+28.728%
2026-07-01	20.5050	21.2700	19.1400	20.9000	+9.942%	184,501	+45.789%
2026-06-30	18.6200	19.1600	16.6700	19.0100	+2.590%	179,392	+60.284%
2026-06-29	16.8000	20.0097	16.3112	18.5300	+7.339%	185,419	+64.436%
2026-06-26	17.3200	18.1600	16.5000	17.2630	+7.625%	180,237	+76.505%
2026-06-25	14.0200	16.8300	13.9700	16.0400	+5.043%	173,781	+89.963%
2026-06-24	13.5500	16.1500	13.3500	15.2700	+15.072%	277,816	+99.542%
2026-06-23	14.9700	15.2900	12.4000	13.2700	-0.450%	465,701	+129.616%
2026-06-22	12.3000	13.5799	11.8900	13.3300	+5.375%	349,829	+128.582%
2026-06-18	12.3400	13.2500	12.0000	12.6500	-3.509%	324,458	+140.870%
2026-06-17	12.4901	13.3500	11.5000	13.1100	+2.422%	301,610	+132.418%
2026-06-16	12.9000	13.0700	11.2700	12.8000	+0.471%	482,515	+138.047%
2026-06-15	13.9200	13.9200	12.3500	12.7400	-17.540%	255,579	+139.168%
2026-06-12	16.7100	16.8100	13.7050	15.4500	-5.040%	283,899	+97.217%
2026-06-11	18.9900	19.6700	15.7945	16.2700	-13.595%	186,310	+87.277%
2026-06-10	17.6400	19.0450	15.9000	18.8300	+14.538%	234,054	+61.816%
2026-06-09	13.2000	19.4700	12.3800	16.4400	-4.861%	551,228	+85.341%
2026-06-08	17.0950	18.8300	16.8700	17.2800	-7.246%	289,899	+76.331%
2026-06-05	16.9100	19.8500	16.7900	18.6300	+21.289%	263,202	+63.553%
2026-06-04	16.2300	16.9180	15.0100	15.3600	+2.400%	223,205	+98.372%
2026-06-03	13.2200	15.0350	13.0150	15.0000	+12.782%	193,254	+103.133%
2026-06-02	12.5000	13.4000	12.0500	13.3000	0.000%	353,240	+129.098%
2026-06-01	13.8000	14.8500	12.1250	13.3000	-2.206%	486,910	+129.098%
2026-05-29	12.5000	14.1750	12.5000	13.6000	+8.367%	430,958	+124.044%
2026-05-28	12.3500	13.8495	12.0000	12.5500	-2.144%	539,515	+142.789%
2026-05-27	15.4500	16.3500	12.5500	12.8250	-16.721%	492,313	+137.583%
2026-05-26	13.2500	15.7000	13.1000	15.4000	+3.356%	350,545	+97.857%
2026-05-22	13.9500	15.1750	13.5500	14.9000	+8.759%	514,225	+104.497%
2026-05-21	20.5500	20.6930	13.0505	13.7000	-43.035%	1,328,479	+122.409%
2026-05-20	26.4500	29.0500	23.9500	24.0500	-16.202%	300,117	+26.694%
2026-05-19	27.2000	29.8500	25.8500	28.7000	+12.992%	275,497	+6.167%
2026-05-18	21.2000	26.9250	21.2000	25.4000	+16.247%	345,189	+19.961%
2026-05-15	20.6000	22.1500	20.5000	21.8500	+16.845%	270,679	+39.451%
2026-05-14	19.8500	20.7250	17.7495	18.7000	-4.713%	275,986	+62.941%
2026-05-13	20.0500	22.1000	18.9000	19.6250	-7.429%	184,600	+55.261%
2026-05-12	21.5000	23.7500	19.9000	21.2000	+2.663%	319,754	+43.726%
2026-05-11	25.7000	27.2000	18.1500	20.6500	-15.369%	413,592	+47.554%
2026-05-08	23.4250	25.6000	23.4000	24.4000	+1.035%	223,934	+24.877%
2026-05-07	22.5000	25.5000	22.0000	24.1500	+12.065%	388,579	+26.170%
2026-05-06	27.0500	27.1980	21.5500	21.5500	-22.202%	293,933	+41.392%
2026-05-05	34.2500	36.1000	27.5500	27.7000	-23.691%	406,348	+10.000%
2026-05-04	41.2500	41.4000	34.8500	36.3000	-12.425%	164,576	-16.061%
2026-05-01	40.1000	42.0000	37.7250	41.4500	+4.937%	40,998	-26.490%
2026-04-30	42.7000	42.7000	36.9505	39.5000	-9.920%	133,017	-22.861%
2026-04-29	45.0000	49.1500	43.7500	43.8500	-4.048%	134,706	-30.513%
2026-04-28	46.0000	49.5250	43.8000	45.7000	+9.461%	179,146	-33.326%
2026-04-27	38.6000	42.5000	37.0000	41.7500	+7.051%	259,957	-27.018%
2026-04-24	33.9500	39.3000	32.0000	39.0000	+7.884%	376,366	-21.872%
2026-04-23	40.8500	41.5410	33.6745	36.1500	-24.451%	354,119	-15.712%
2026-04-22	48.2000	51.2500	45.5500	47.8500	-7.087%	75,989	-36.322%
2026-04-21	44.3000	51.8000	43.1500	51.5000	+5.317%	165,341	-40.835%
2026-04-20	53.3000	54.9200	47.5500	48.9000	-4.399%	119,893	-37.689%
2026-04-17	53.1500	55.3500	50.2570	51.1500	-8.986%	60,245	-40.430%
2026-04-16	52.3500	58.6000	52.0000	56.2000	+4.364%	61,530	-45.783%
2026-04-15	53.3000	57.4500	50.9000	53.8500	+4.869%	99,955	-43.417%
2026-04-14	65.0000	65.0170	49.5000	51.3500	-28.532%	216,263	-40.662%
2026-04-13	82.2000	83.8915	70.3005	71.8500	-10.411%	112,051	-57.592%
2026-04-10	78.5000	80.7500	67.0000	80.2000	-4.637%	90,370	-62.007%
2026-04-09	81.2000	86.5000	75.0000	84.1000	+15.205%	120,619	-63.769%
2026-04-08	67.5000	75.9250	61.6500	73.0000	-20.219%	146,551	-58.260%
2026-04-07	90.9000	97.5000	89.0500	91.5000	-0.543%	58,567	-66.699%
2026-04-06	98.5000	98.5000	84.3000	92.0000	-4.959%	67,164	-66.880%
2026-04-02	112.7500	112.7500	94.2500	96.8000	-0.616%	94,774	-68.523%
2026-04-01	96.5500	99.8500	85.3000	97.4000	-6.436%	105,163	-68.717%
2026-03-31	139.1000	144.3500	103.3000	104.1000	-31.219%	34,760	-70.730%
2026-03-30	119.5500	156.7500	119.5500	151.3500	+27.560%	29,919	-79.868%
2026-03-27	106.9500	123.0000	106.7000	118.6500	+14.472%	27,115	-74.319%
2026-03-26	92.4500	105.8500	92.4500	103.6500	+18.254%	39,940	-70.603%
2026-03-25	93.8000	93.8000	85.6000	87.6500	-11.060%	42,241	-65.237%
2026-03-24	100.0500	103.7145	94.1750	98.5500	+3.302%	24,840	-69.082%
2026-03-23	101.9000	103.5000	93.4750	95.4000	-10.042%	17,820	-68.061%
2026-03-20	103.0000	114.5995	102.1500	106.0500	+4.844%	21,960	-71.268%
2026-03-19	105.4500	109.8000	100.0000	101.1500	+0.198%	22,079	-69.876%
2026-03-18	95.6500	101.2000	93.5000	100.9500	+5.376%	19,963	-69.817%
2026-03-17	96.4500	99.1500	92.1500	95.8000	+1.645%	25,487	-68.194%
2026-03-16	86.5000	95.9500	85.7500	94.2500	-4.460%	23,939	-67.671%
2026-03-13	91.8000	100.0000	83.5000	98.6500	+3.136%	32,209	-69.113%
2026-03-12	95.6000	101.5440	93.8500	95.6500	+7.170%	18,573	-68.144%
2026-03-11	93.5000	94.4500	83.7000	89.2505	-8.037%	29,112	-65.860%
2026-03-10	100.8000	100.8000	90.9000	97.0500	-3.672%	35,033	-68.604%
2026-03-09	120.9000	125.6000	99.8500	100.7500	-15.761%	48,142	-69.757%
2026-03-06	105.6000	119.6000	95.8500	119.6000	+21.421%	50,782	-74.523%
2026-03-05	99.3000	108.5000	95.0000	98.5000	+3.958%	29,045	-69.066%
2026-03-04	107.5500	108.3000	92.5000	94.7500	-18.878%	24,961	-67.842%
2026-03-03	116.7000	123.5500	111.9500	116.8000	+12.687%	13,536	-73.913%
2026-03-02	117.6500	118.2000	102.0000	103.6500	-5.256%	27,920	-70.603%
2026-02-27	108.1500	117.7500	106.1500	109.4000	+9.674%	21,032	-72.148%
2026-02-26	97.4500	102.5000	95.7875	99.7500	+2.729%	21,266	-69.454%
2026-02-25	81.7000	98.3500	81.7000	97.1000	+9.594%	32,953	-68.620%
2026-02-24	94.5500	98.1715	85.0000	88.6000	-4.712%	49,658	-65.609%
2026-02-23	103.6000	104.5000	92.3000	92.9810	-6.646%	44,704	-67.230%
2026-02-20	89.8000	103.1000	87.4005	99.6000	+16.219%	58,371	-69.408%
2026-02-19	87.1000	90.5000	85.0000	85.7000	+2.085%	48,667	-64.446%
2026-02-18	86.5000	90.8000	77.2000	83.9500	+9.310%	120,246	-63.705%
2026-02-17	74.3500	80.9500	72.4000	76.8000	+9.950%	64,980	-60.326%
2026-02-13	68.3000	76.3705	62.4500	69.8500	+4.098%	101,735	-56.378%
2026-02-12	63.2500	72.4945	63.2500	67.1000	+2.678%	98,633	-54.590%
2026-02-11	59.8500	69.9000	56.7500	65.3500	+4.393%	108,797	-53.374%
2026-02-10	60.2000	62.9000	54.8050	62.6000	+3.987%	99,956	-51.326%
2026-02-09	78.4500	78.4500	55.9010	60.2000	-19.519%	121,778	-49.385%
2026-02-06	131.2000	132.1000	73.4830	74.8000	-50.983%	135,404	-59.265%
2026-02-05	138.0000	155.1970	124.9500	152.6000	+23.178%	47,191	-80.033%
2026-02-04	103.3000	133.6000	102.1500	123.8855	+26.641%	42,237	-75.405%
2026-02-03	104.1500	113.0080	97.4500	97.8240	-10.047%	25,984	-68.852%
2026-02-02	119.5000	122.5000	100.0000	108.7500	-5.517%	28,924	-71.982%
2026-01-30	99.4000	116.6760	95.9500	115.1000	+22.187%	20,139	-73.527%
2026-01-29	90.0000	98.7250	90.0000	94.2000	+9.917%	36,735	-67.654%
2026-01-28	78.8000	90.0000	78.8000	85.7010	+5.543%	55,897	-64.446%
2026-01-27	110.9000	110.9000	76.9000	81.2000	-28.803%	101,848	-62.475%
2026-01-26	99.7500	114.4250	82.9500	114.0500	+7.493%	25,838	-73.284%
2026-01-23	129.7000	133.9500	96.4000	106.1000	-16.441%	19,738	-71.282%
2026-01-22	122.7000	131.3500	122.7000	126.9765	0.000%	2,864	-76.003%

.dark-mode .Hp4dtP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hp4dtP{ 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