T Rex 2X Long Apple Daily Target ETF (AAPX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 4.04587448232 | 31.39 | 32.8 | 30.311 | 23858 | 31.47554647 | SP |
| 4 | 0.11 | 0.337941628264 | 32.55 | 37.09 | 30.311 | 36387 | 33.79001795 | SP |
| 12 | 9.87 | 43.3084686266 | 22.79 | 37.09 | 22.65 | 39143 | 30.24882805 | SP |
| 26 | 8.1645 | 33.330611745 | 24.4955 | 37.09 | 18.551 | 31915 | 26.21655041 | SP |
| 52 | 7.65 | 30.587764894 | 25.01 | 37.09 | 18.551 | 29366 | 26.21592638 | SP |
| 156 | 7.65 | 30.587764894 | 25.01 | 37.09 | 18.551 | 29366 | 26.21592638 | SP |
| 260 | 7.65 | 30.587764894 | 25.01 | 37.09 | 18.551 | 29366 | 26.21592638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 32.35 | 0.95 | 3.03 | 32.18 | 32.799999 | 32.14 | 28379 |
| 1722378600 | 31.4 | 0.18 | 0.58 | 31.43 | 31.82 | 30.65 | 18622 |
| 1722292200 | 31.22 | 0.03 | 0.10 | 30.98 | 31.49 | 30.511 | 16481 |
| 1722033000 | 31.19 | 0.11 | 0.35 | 31.44 | 31.6296 | 30.6304 | 26162 |
| 1721946600 | 31.08 | -0.39 | -1.24 | 31.39 | 31.999 | 30.311 | 28717 |
| 1721860200 | 31.47 | -1.83 | -5.50 | 32.909999 | 32.909999 | 31 | 30496 |
| 1721773800 | 33.299999 | -0.19 | -0.57 | 33.17 | 33.87 | 32.68 | 24731 |
| 1721687400 | 33.49 | 0.38 | 1.16 | 33.98 | 34 | 32.85 | 22424 |
| 1721428200 | 33.1068 | -0.11 | -0.34 | 33.28 | 33.81 | 33 | 29591 |
| 1721341800 | 33.22 | -1.3 | -3.77 | 35 | 35 | 32.63 | 70404 |
| 1721255400 | 34.52 | -1.92 | -5.27 | 34.78 | 34.88 | 33.87 | 38851 |
| 1721169000 | 36.44 | 0.11 | 0.30 | 36.56 | 36.7501 | 35.85 | 29308 |
| 1721082600 | 36.33 | 1.13 | 3.21 | 36.83 | 37.09 | 35.9432 | 37449 |
| 1720823400 | 35.2 | 0.92 | 2.68 | 34.6 | 35.7 | 34.6 | 33177 |
| 1720737000 | 34.28 | -1.69 | -4.70 | 35.54 | 35.64 | 33.82 | 74061 |
| 1720650600 | 35.97 | 1.3 | 3.75 | 34.88 | 35.97 | 34.88 | 32126 |
| 1720564200 | 34.67 | 0.26 | 0.76 | 34.49 | 34.85 | 34.05 | 38218 |
| 1720477800 | 34.41 | 0.41 | 1.21 | 34.36 | 34.41 | 33.04 | 61395 |
| 1720218600 | 34 | 1.38 | 4.23 | 32.549999 | 34 | 32.549999 | 45564 |
| 1720040640 | 32.619999 | 0.33 | 1.02 | 32.2 | 32.619999 | 31.87 | 48688 |
| 1719959400 | 32.29 | 1.05 | 3.36 | 30.93 | 32.29 | 30.93 | 60959 |
| 1719873000 | 31.24 | 1.67 | 5.65 | 29.84 | 31.4396 | 29.84 | 33105 |
| 1719613800 | 29.57 | -0.98 | -3.21 | 30.97 | 30.97 | 29.57 | 19527 |
| 1719527400 | 30.55 | 0.23 | 0.76 | 30.74 | 30.9 | 30.11 | 12024 |
| 1719441000 | 30.32 | 1.09 | 3.73 | 29.75 | 30.76 | 29.71 | 38729 |
| 1719354600 | 29.23 | 0.37 | 1.28 | 29.16 | 29.75 | 29.1 | 24211 |
| 1719268200 | 28.86 | 0.09 | 0.31 | 28.68 | 30.11 | 28.571 | 36665 |
| 1719009000 | 28.77 | -0.55 | -1.88 | 29.42 | 29.86 | 28.77 | 41216 |
| 1718922600 | 29.32 | -1.39 | -4.53 | 30.54 | 30.61 | 29.16 | 54691 |
| 1718749800 | 30.71 | -0.64 | -2.04 | 31.74 | 31.9231 | 30.35 | 69166 |
| 1718663400 | 31.35 | 1.07 | 3.53 | 30.425 | 32.009999 | 30.38 | 86512 |
| 1718404200 | 30.28 | -0.43 | -1.40 | 30.51 | 30.92 | 29.97 | 43272 |
| 1718317800 | 30.71 | 0.28 | 0.92 | 31.18 | 31.47 | 30.08 | 132086 |
| 1718231400 | 30.43 | 1.71 | 5.95 | 28.93 | 32.38 | 28.93 | 203599 |
| 1718145000 | 28.72 | 3.6 | 14.33 | 25.31 | 28.743 | 25.31 | 134816 |
| 1718058600 | 25.12 | -1.01 | -3.87 | 26.25 | 26.25 | 24.975 | 93885 |
| 1717799400 | 26.13 | 0.56 | 2.19 | 25.55 | 26.2 | 25.49 | 23318 |
| 1717713000 | 25.57 | -0.37 | -1.44 | 25.96 | 26.03 | 25.55 | 10865 |
| 1717626600 | 25.9425 | 0.39 | 1.54 | 25.55 | 26.225 | 25.55 | 37492 |
| 1717540200 | 25.55 | 0.02 | 0.08 | 25.65 | 25.819 | 25.24 | 10138 |
| 1717453800 | 25.53 | 0.41 | 1.63 | 25.3 | 25.7 | 25.1615 | 17601 |
| 1717194600 | 25.12 | 0.27 | 1.09 | 24.87 | 25.12 | 24.49 | 14088 |
| 1717108200 | 24.85 | 0.33 | 1.35 | 24.68 | 25.04 | 24.68 | 25633 |
| 1717021800 | 24.52 | 0.09 | 0.38 | 24.27 | 25.039 | 24.27 | 32342 |
| 1716935400 | 24.4266 | -0.06 | -0.24 | 24.94 | 25.13 | 24.32 | 41486 |
| 1716589800 | 24.4861 | 0.84 | 3.54 | 24.12 | 24.619 | 24.09 | 10375 |
| 1716503400 | 23.65 | -1.1 | -4.44 | 24.86 | 24.86 | 23.65 | 19290 |
| 1716417000 | 24.75 | -0.39 | -1.53 | 25.2 | 25.2 | 24.62 | 10114 |
| 1716330600 | 25.135 | 0.28 | 1.11 | 24.86 | 25.2389 | 24.86 | 7739 |
| 1716244200 | 24.86 | 0.34 | 1.38 | 24.44 | 25.04 | 24.3 | 14228 |
| 1715985000 | 24.522 | -0.09 | -0.36 | 24.51 | 24.7 | 24.47 | 6376 |
| 1715898600 | 24.61 | 0.08 | 0.33 | 24.63 | 24.81 | 24.53 | 18582 |
| 1715812200 | 24.53 | 0.55 | 2.28 | 24.14 | 24.73 | 23.99 | 15874 |
| 1715725800 | 23.9826 | 0.33 | 1.41 | 23.88 | 24.13 | 23.691 | 13578 |
| 1715639400 | 23.6499 | 0.77 | 3.37 | 23.48 | 23.83 | 23.26 | 16947 |
| 1715380200 | 22.8797 | -0.38 | -1.63 | 23.26 | 23.3 | 22.65 | 11256 |
| 1715293800 | 23.26 | 0.46 | 2.02 | 22.79 | 23.26 | 22.66 | 17354 |
| 1715207400 | 22.8 | 0.1 | 0.43 | 22.71 | 22.8 | 22.501 | 11527 |
| 1715121000 | 22.7014 | 0.23 | 1.03 | 22.85 | 23.21 | 22.41 | 20103 |
| 1715034600 | 22.47 | -0.51 | -2.22 | 22.76 | 23.05 | 22.28 | 35675 |
| 1714775400 | 22.98 | 2.44 | 11.88 | 23.66 | 23.66 | 22.82 | 51039 |
| 1714689000 | 20.54 | 0.91 | 4.64 | 20.29 | 20.5599 | 20.1899 | 42284 |
| 1714602600 | 19.63 | -0.44 | -2.19 | 19.84 | 20.38 | 19.62 | 21634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
