Tradr 2X Long APP Daily ETF (APPX)

APPX
🏛️ États-Unis →
129.09
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 122.55 129.80 122.00 129.09 0.2M
2025-09-25 112.44 119.25 110.65 118.11 0.2M
2025-09-24 123.73 126.61 116.55 119.14 0.2M
2025-09-23 118.32 129.50 117.41 122.27 0.4M
2025-09-22 121.42 124.50 118.04 119.67 0.1M
2025-09-19 114.43 123.00 110.71 122.16 0.2M
2025-09-18 109.98 115.75 109.86 112.08 0.2M
2025-09-17 105.94 109.31 100.00 107.10 0.2M
2025-09-16 103.47 106.40 100.74 105.87 0.2M
2025-09-15 96.64 102.71 96.10 102.03 0.1M
2025-09-12 95.69 100.31 95.06 98.46 0.2M
2025-09-11 95.00 96.57 91.67 94.85 0.2M
2025-09-10 92.07 96.41 91.88 93.64 0.3M
2025-09-09 87.45 90.80 86.61 90.66 0.2M
2025-09-08 84.22 89.50 83.82 87.18 0.6M
2025-09-05 75.74 75.88 65.00 70.79 0.7M
2025-09-04 73.26 76.87 71.08 73.93 0.4M
2025-09-03 70.43 73.50 69.32 70.12 0.2M
2025-09-02 63.13 68.64 60.66 68.40 0.2M
2025-08-29 68.50 69.70 66.11 67.76 0.2M
2025-08-28 64.02 70.50 64.02 69.39 0.3M
2025-08-27 65.46 66.85 62.38 63.50 0.3M
2025-08-26 59.89 66.00 58.74 65.34 0.4M
2025-08-25 58.07 61.28 56.23 60.33 0.3M
2025-08-22 52.60 59.38 50.75 58.16 0.5M
2025-08-21 51.09 55.53 50.71 52.28 0.5M
2025-08-20 49.00 50.81 44.10 50.72 0.3M
2025-08-19 55.60 56.58 49.44 50.73 0.5M
2025-08-18 57.85 59.03 56.60 57.67 0.1M
2025-08-15 56.74 58.28 53.36 57.71 0.2M
2025-08-14 56.00 59.59 54.57 56.65 0.3M
2025-08-13 66.70 66.73 57.74 60.02 0.5M
2025-08-12 65.90 66.79 63.42 65.43 0.3M
2025-08-11 62.50 67.57 61.21 65.55 0.4M
2025-08-08 60.95 65.16 60.62 62.84 0.9M
2025-08-07 47.80 61.63 45.33 57.08 2.6M
2025-08-06 45.55 47.49 43.99 46.98 1.6M
2025-08-05 48.50 49.24 43.72 44.24 0.8M
2025-08-04 45.48 48.17 41.87 48.07 0.4M
2025-08-01 43.65 45.90 41.29 44.26 0.5M
2025-07-31 44.44 48.71 44.16 47.30 0.7M
2025-07-30 40.80 41.70 39.93 41.14 0.2M
2025-07-29 43.24 44.50 40.04 40.70 0.2M
2025-07-28 42.01 43.00 40.74 42.70 0.2M
2025-07-25 40.59 42.48 39.91 41.40 0.3M
2025-07-24 41.26 41.26 39.18 40.31 0.1M
2025-07-23 38.56 41.10 38.30 40.73 0.3M
2025-07-22 41.78 41.78 36.52 38.38 0.5M
2025-07-21 40.91 44.08 40.40 41.90 0.5M
2025-07-18 43.22 44.00 40.80 41.58 0.5M
2025-07-17 39.66 42.60 38.88 41.38 0.4M
2025-07-16 39.67 40.24 38.14 39.70 0.3M
2025-07-15 38.10 39.35 37.43 38.93 0.2M
2025-07-14 36.87 41.11 36.87 39.78 0.5M
2025-07-11 37.06 37.35 34.88 35.48 0.3M
2025-07-10 40.83 40.89 35.30 37.94 0.5M
2025-07-09 38.86 41.30 37.69 39.44 0.4M
2025-07-08 39.24 40.50 36.88 37.68 0.2M
2025-07-07 37.08 37.89 36.28 37.57 0.1M
2025-07-03 35.18 37.35 33.60 36.99 0.3M
2025-07-02 37.30 38.43 35.17 35.82 0.3M
2025-07-01 38.38 40.80 34.51 35.99 0.2M
2025-06-30 37.58 41.39 36.80 38.76 0.4M
2025-06-27 39.14 39.14 35.18 35.57 0.2M
2025-06-26 37.66 38.50 34.68 38.50 0.2M
2025-06-25 40.58 40.91 36.16 36.78 0.2M
2025-06-24 38.61 39.55 37.45 39.00 0.3M
2025-06-23 33.60 36.12 32.88 35.96 0.3M
2025-06-20 38.18 38.18 33.23 33.98 0.3M
2025-06-18 42.20 42.20 36.92 38.26 0.3M
2025-06-17 44.78 44.78 41.60 42.03 0.1M
2025-06-16 44.01 45.87 43.00 44.38 0.1M
2025-06-13 44.64 46.95 41.93 43.21 0.1M
2025-06-12 46.77 47.41 42.80 47.18 0.2M
2025-06-11 48.44 48.72 46.34 47.66 0.1M
2025-06-10 49.60 51.00 45.66 47.87 0.1M
2025-06-09 52.56 53.23 47.55 47.81 0.3M
2025-06-06 58.55 59.39 56.29 57.23 0.3M
2025-06-05 56.54 60.00 54.25 56.43 0.1M
2025-06-04 52.49 57.05 52.47 56.86 0.1M
2025-06-03 53.21 53.74 50.25 52.34 0.1M
2025-06-02 50.76 53.22 48.08 53.05 0.1M
2025-05-30 48.94 50.93 45.94 50.75 0.1M
2025-05-29 52.63 53.32 48.11 48.77 0.1M
2025-05-28 48.05 50.66 46.44 50.31 0.1M
2025-05-27 43.77 48.56 41.88 47.99 0.1M
2025-05-23 38.77 42.07 38.28 41.76 0.1M
2025-05-22 43.25 44.86 40.75 41.21 0.1M
2025-05-21 43.10 46.51 42.71 42.71 0.1M
2025-05-20 45.79 45.81 43.53 43.86 0.1M
2025-05-19 42.17 46.94 42.17 45.85 0.1M
2025-05-16 45.49 46.29 42.81 43.99 0.1M
2025-05-15 46.77 47.30 43.33 44.77 0.0M
2025-05-14 46.90 48.00 45.28 47.43 0.1M
2025-05-13 41.03 48.22 41.00 45.92 0.2M
2025-05-12 41.00 42.50 39.47 40.48 0.2M
2025-05-09 39.90 41.27 36.22 36.32 0.1M
2025-05-08 39.90 42.57 38.12 38.72 0.3M
2025-05-07 31.07 31.69 29.21 31.54 0.3M
2025-05-06 29.64 32.08 28.95 31.64 0.0M
2025-05-05 30.63 31.94 29.73 31.08 0.0M
2025-05-02 29.35 32.66 28.37 32.17 0.1M
2025-05-01 26.74 28.43 26.31 26.80 0.0M
2025-04-30 20.21 25.84 20.21 25.22 0.1M
2025-04-29 28.38 29.32 27.64 29.06 0.1M
2025-04-28 27.22 28.50 26.48 28.29 0.1M
2025-04-25 25.81 27.00 25.05 26.73 0.0M