Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Short Apld Daily ETF (APLZ)
41.12
+5.90
(+16.76%)
As of 2:17:17 PM EST. Market Open.
Trade APLZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
34.76
41.45
35.45
41.35
41.35
25,651
Oct 30, 2026
33.96
37.17
33.39
35.22
35.22
62,800
Oct 29, 2026
29.19
30.97
28.26
30.33
30.33
31,900
Oct 28, 2026
28.40
32.00
27.57
27.57
27.57
61,200
Oct 27, 2026
35.18
35.64
29.54
30.66
30.66
67,400
Oct 26, 2026
37.56
38.72
34.27
37.44
37.44
63,100
Oct 23, 2026
33.25
36.22
31.72
35.95
35.95
49,400
Oct 22, 2026
30.59
33.85
29.28
32.82
32.82
104,500
Oct 21, 2026
29.63
31.42
26.15
27.94
27.94
207,500
Oct 20, 2026
36.15
36.57
31.01
33.77
33.77
86,600
Oct 19, 2026
34.26
34.39
30.12
33.91
33.91
258,900
Oct 16, 2026
34.05
40.06
33.40
39.34
39.34
88,500
Oct 15, 2026
35.00
38.06
31.93
32.03
32.03
126,500
Oct 14, 2026
28.89
32.88
28.80
32.07
32.07
50,900
Oct 13, 2026
27.95
29.17
26.70
26.98
26.98
37,800
Oct 12, 2026
24.23
25.61
24.23
25.23
25.23
13,400
Oct 9, 2026
23.60
25.93
23.60
24.30
24.30
43,300
Oct 8, 2026
23.05
26.50
23.00
23.98
23.98
74,800
Oct 7, 2026
22.92
24.32
22.45
24.05
24.05
66,900
Oct 6, 2026
21.62
22.33
20.57
21.50
21.50
80,300
Oct 5, 2026
22.20
23.50
22.16
22.66
22.66
76,700
Oct 2, 2026
22.19
22.60
18.70
21.66
21.66
267,100
Oct 1, 2026
23.60
25.00
22.95
24.00
24.00
122,100
Sep 30, 2026
22.13
23.62
22.13
23.55
23.55
44,000
Sep 29, 2026
22.61
23.67
21.48
21.74
21.74
119,300
Sep 28, 2026
21.57
23.51
21.40
23.51
23.51
126,500
Sep 25, 2026
19.40
21.15
19.40
20.82
20.82
103,600
Sep 24, 2026
20.11
20.75
18.49
19.45
19.45
148,200
Sep 23, 2026
17.47
19.40
17.32
19.40
19.40
105,500
Sep 22, 2026
18.26
18.26
17.06
17.70
17.70
242,400
Sep 21, 2026
17.57
18.80
17.37
18.26
18.26
104,200
Sep 18, 2026
20.19
21.42
17.96
18.24
18.24
247,700
Sep 17, 2026
22.35
24.07
20.32
21.10
21.10
274,300
Sep 16, 2026
25.82
26.66
24.20
25.13
25.13
111,300
Sep 15, 2026
25.73
27.52
25.30
27.43
27.43
82,400
Sep 14, 2026
25.06
25.30
23.69
25.15
25.15
60,000
Sep 11, 2026
22.01
22.82
21.36
22.00
22.00
283,300
Sep 10, 2026
22.40
23.20
21.21
23.11
23.11
87,200
Sep 9, 2026
19.17
21.18
18.90
21.03
21.03
138,900
Sep 8, 2026
21.35
21.35
18.17
19.44
19.44
108,900
Sep 4, 2026
23.16
23.79
22.74
22.88
22.88
22,400
Sep 3, 2026
25.68
26.45
23.60
23.60
23.60
31,400
Sep 2, 2026
27.78
27.94
25.60
25.82
25.82
41,700
Sep 1, 2026
26.07
27.57
25.62
27.25
27.25
52,400
Aug 31, 2026
24.79
26.00
24.79
24.87
24.87
60,900
Aug 28, 2026
22.81
25.44
22.56
25.12
25.12
138,300
Aug 27, 2026
21.26
21.82
19.80
21.67
21.67
72,200
Aug 26, 2026
20.72
22.72
20.72
22.72
22.72
110,600
Aug 25, 2026
22.72
23.03
19.90
19.95
19.95
226,000
Aug 24, 2026
23.89
24.75
22.48
23.44
23.44
140,400
Aug 21, 2026
19.76
23.22
19.47
22.84
22.84
163,800
Aug 20, 2026
21.00
22.32
20.00
20.92
20.92
120,000
Aug 19, 2026
21.14
23.76
20.69
21.42
21.42
158,100
Aug 18, 2026
19.48
21.48
18.51
21.06
21.06
168,900
Aug 17, 2026
17.92
18.56
17.32
17.99
17.99
142,100
Aug 14, 2026
18.93
19.73
17.80
18.00
18.00
156,700
Aug 13, 2026
17.65
18.79
16.90
18.56
18.56
194,400
Aug 12, 2026
16.52
19.07
15.72
18.02
18.02
126,300
Aug 11, 2026
19.67
20.78
19.48
19.94
19.94
138,000
Aug 10, 2026
20.74
20.99
18.62
20.87
20.87
195,900
Aug 7, 2026
20.01
22.49
19.30
20.70
20.70
81,400
Aug 6, 2026
21.55
22.01
19.15
21.17
21.17
237,200
Aug 5, 2026
18.70
19.89
17.76
19.89
19.89
160,700
Aug 4, 2026
20.14
20.49
17.50
18.19
18.19
316,300
Aug 3, 2026
25.14
26.75
19.73
20.72
20.72
322,200
Jul 31, 2026
20.23
25.20
19.90
24.46
24.46
185,800
Jul 30, 2026
32.21
32.21
21.77
23.33
23.33
210,300
Jul 29, 2026
31.75
40.50
31.49
39.94
39.94
172,100
Jul 28, 2026
31.42
34.71
30.45
31.77
31.77
163,400
Jul 27, 2026
28.50
33.71
28.46
32.51
32.51
103,600
Jul 24, 2026
27.50
31.19
26.88
30.69
30.69
74,400
Jul 23, 2026
27.54
27.54
23.75
25.77
25.77
123,300
Jul 22, 2026
26.29
26.29
23.33
25.71
25.71
99,500
Jul 21, 2026
28.26
28.26
24.10
25.61
25.61
240,500
Jul 20, 2026
32.20
32.39
29.07
30.47
30.47
175,400
Jul 17, 2026
37.41
40.72
35.42
36.19
36.19
200,100
Jul 16, 2026
32.04
35.76
31.54
34.71
34.71
131,200
Jul 15, 2026
30.49
33.14
28.77
29.44
29.44
100,700
Jul 14, 2026
28.02
32.05
27.62
30.54
30.54
102,800
Jul 13, 2026
27.68
30.31
26.25
29.77
29.77
147,200
Jul 10, 2026
25.40
26.79
24.59
26.02
26.02
116,600
Jul 9, 2026
23.44
25.29
22.26
24.25
24.25
183,100
Jul 8, 2026
27.53
28.17
24.54
25.69
25.69
168,600
Jul 7, 2026
25.03
27.19
23.70
26.96
26.96
122,500
Jul 6, 2026
21.45
23.27
20.00
23.09
23.09
72,100
Jul 2, 2026
20.92
25.27
20.63
23.67
23.67
217,700
Jul 1, 2026
20.50
21.27
19.14
20.90
20.90
184,100
Jun 30, 2026
18.62
19.16
16.67
19.01
19.01
179,300
Jun 29, 2026
16.80
20.01
16.31
18.53
18.53
185,400
Jun 26, 2026
17.32
18.16
16.50
17.26
17.26
180,200
Jun 25, 2026
14.02
16.83
13.97
16.04
16.04
173,200
Jun 24, 2026
13.55
16.15
13.35
15.27
15.27
277,600
Jun 23, 2026
14.97
15.29
12.40
13.27
13.27
465,700
Jun 22, 2026
12.30
13.58
11.89
13.33
13.33
349,800
Jun 18, 2026
12.34
13.25
12.00
12.65
12.65
324,100
Jun 17, 2026
12.49
13.35
11.50
13.11
13.11
301,600
Jun 16, 2026
12.90
13.07
11.27
12.80
12.80
482,300
Jun 15, 2026
13.92
13.92
12.35
12.74
12.74
254,300
Jun 12, 2026
16.71
16.81
13.70
15.45
15.45
283,700
Jun 11, 2026
18.99
19.67
15.80
16.27
16.27
186,000
Jun 10, 2026
17.64
19.05
15.90
18.83
18.83
234,100
Jun 9, 2026
13.20
19.47
12.38
16.44
16.44
551,200
Jun 8, 2026
17.09
18.83
16.87
17.28
17.28
289,900
Jun 5, 2026
16.91
19.85
16.79
18.63
18.63
263,200
Jun 4, 2026
16.23
16.92
15.01
15.36
15.36
222,900
Jun 3, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
13.22
15.03
13.02
15.00
15.00
193,300
Jun 2, 2026
12.50
13.40
12.05
13.30
13.30
353,240
Jun 1, 2026
13.80
14.85
12.13
13.30
13.30
486,900
May 29, 2026
12.50
14.18
12.50
13.60
13.60
430,960
May 28, 2026
12.35
13.85
12.00
12.55
12.55
539,520
May 27, 2026
15.45
16.35
12.55
12.82
12.82
492,320
May 26, 2026
13.25
15.70
13.10
15.40
15.40
349,520
May 22, 2026
13.95
15.18
13.55
14.90
14.90
514,220
May 21, 2026
20.55
20.69
13.05
13.70
13.70
1,328,480
May 20, 2026
26.45
29.05
23.95
24.05
24.05
300,120
May 19, 2026
27.20
29.85
25.85
28.70
28.70
275,500
May 18, 2026
21.20
26.92
21.20
25.40
25.40
345,180
May 15, 2026
20.60
22.15
20.50
21.85
21.85
270,680
May 14, 2026
19.85
20.73
17.75
18.70
18.70
275,980
May 13, 2026
20.05
22.10
18.90
19.63
19.63
184,600
May 12, 2026
21.50
23.75
19.90
21.20
21.20
319,760
May 11, 2026
25.70
27.20
18.15
20.65
20.65
413,600
May 8, 2026
23.42
25.60
23.40
24.40
24.40
223,940
May 7, 2026
22.50
25.50
22.00
24.15
24.15
388,580
May 6, 2026
27.05
27.20
21.55
21.55
21.55
293,940
May 5, 2026
34.25
36.10
27.55
27.70
27.70
406,340
May 4, 2026
41.25
41.40
34.85
36.30
36.30
164,580
May 1, 2026
40.10
42.00
37.72
41.45
41.45
40,940
Apr 30, 2026
42.70
42.70
36.95
39.50
39.50
133,020
Apr 29, 2026
45.00
49.15
43.75
43.85
43.85
134,700
Apr 28, 2026
46.00
49.53
43.80
45.70
45.70
179,100
Apr 27, 2026
38.60
42.50
37.00
41.75
41.75
259,960
Apr 24, 2026
33.95
39.30
32.00
39.00
39.00
376,360
Apr 23, 2026
40.85
41.54
33.67
36.15
36.15
354,120
Apr 22, 2026
48.20
51.25
45.55
47.85
47.85
75,940
Apr 21, 2026
44.30
51.80
43.15
51.50
51.50
165,340
Apr 20, 2026
53.30
54.92
47.55
48.90
48.90
119,900
Apr 17, 2026
53.15
55.35
50.26
51.15
51.15
60,240
Apr 16, 2026
52.35
58.60
52.00
56.20
56.20
61,520
Apr 15, 2026
53.30
57.45
50.90
53.85
53.85
99,960
Apr 14, 2026
65.00
65.01
49.50
51.35
51.35
216,260
Apr 13, 2026
82.20
83.89
70.30
71.85
71.85
112,060
Apr 10, 2026
78.50
80.75
67.00
80.20
80.20
90,380
Apr 9, 2026
81.20
86.50
75.00
84.10
84.10
120,620
Apr 8, 2026
67.50
75.93
61.65
73.00
73.00
146,560
Apr 7, 2026
90.90
97.50
89.05
91.50
91.50
58,560
Apr 6, 2026
98.50
98.50
84.30
92.00
92.00
67,080
Apr 2, 2026
112.75
112.75
94.25
96.80
96.80
94,780
Apr 1, 2026
96.55
99.85
85.30
97.40
97.40
105,160
Mar 31, 2026
139.10
144.35
103.30
104.10
104.10
34,760
Mar 30, 2026
119.55
156.75
119.55
151.35
151.35
29,840
Mar 27, 2026
106.95
123.00
106.70
118.65
118.65
27,060
Mar 26, 2026
92.45
105.85
92.45
103.65
103.65
39,920
Mar 25, 2026
93.80
93.80
85.60
87.65
87.65
42,200
Mar 24, 2026
100.05
103.71
94.18
98.55
98.55
24,840
Mar 23, 2026
101.90
103.50
93.47
95.40
95.40
17,820
Mar 20, 2026
103.00
114.60
102.15
106.05
106.05
21,960
Mar 19, 2026
105.45
109.80
100.00
101.15
101.15
22,080
Mar 18, 2026
95.65
101.20
93.50
100.95
100.95
19,960
Mar 17, 2026
96.45
99.15
92.15
95.80
95.80
25,460
Mar 16, 2026
86.50
95.95
85.75
94.25
94.25
23,940
Mar 13, 2026
91.80
100.00
83.50
98.65
98.65
32,180
Mar 12, 2026
95.60
101.54
93.85
95.65
95.65
18,560
Mar 11, 2026
93.50
94.45
83.70
89.25
89.25
28,540
Mar 10, 2026
100.80
100.80
90.90
97.05
97.05
35,040
Mar 9, 2026
120.90
125.60
99.85
100.75
100.75
48,100
Mar 6, 2026
105.60
119.60
95.85
119.60
119.60
50,780
Mar 5, 2026
99.30
108.50
95.00
98.50
98.50
29,020
Mar 4, 2026
107.55
108.30
92.50
94.75
94.75
24,960
Mar 3, 2026
116.70
123.55
111.95
116.80
116.80
13,540
Mar 2, 2026
117.65
118.20
102.00
103.65
103.65
27,920
Feb 27, 2026
108.15
117.75
106.15
109.40
109.40
21,000
Feb 26, 2026
97.45
102.50
95.79
99.75
99.75
21,220
Feb 25, 2026
81.70
98.35
81.70
97.10
97.10
32,960
Feb 24, 2026
94.55
98.17
85.00
88.60
88.60
49,660
Feb 23, 2026
103.60
104.50
92.30
92.98
92.98
44,700
Feb 20, 2026
89.80
103.10
87.40
99.60
99.60
57,800
Feb 19, 2026
87.10
90.50
85.00
85.70
85.70
48,660
Feb 18, 2026
86.50
90.80
77.20
83.95
83.95
120,180
Feb 17, 2026
74.35
80.95
72.40
76.80
76.80
64,980
Feb 13, 2026
68.30
76.37
62.45
69.85
69.85
101,740
Feb 12, 2026
63.25
72.50
63.25
67.10
67.10
98,100
Feb 11, 2026
59.85
69.90
56.75
65.35
65.35
108,760
Feb 10, 2026
60.20
62.90
54.81
62.60
62.60
99,960
Feb 9, 2026
78.45
78.45
55.90
60.20
60.20
121,780
Feb 6, 2026
131.20
132.10
73.49
74.80
74.80
135,400
Feb 5, 2026
138.00
155.20
124.95
152.60
152.60
47,200
Feb 4, 2026
103.30
133.60
102.15
123.89
123.89
42,240
Feb 3, 2026
104.15
113.01
97.45
97.82
97.82
25,980
Feb 2, 2026
119.50
122.50
100.00
108.75
108.75
28,920
Jan 30, 2026
99.40
116.68
95.95
115.10
115.10
20,140
Jan 29, 2026
90.00
98.72
90.00
94.20
94.20
36,740
Jan 28, 2026
78.80
90.00
78.80
85.70
85.70
55,900
Jan 27, 2026
110.90
110.90
76.90
81.20
81.20
101,840
Jan 26, 2026
99.75
114.43
82.95
114.05
114.05
25,840
Jan 23, 2026
129.70
133.95
96.40
106.10
106.10
19,740
Jan 22, 2026
122.70
131.35
122.70
126.97
126.97
2,860
