APETF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.025 | -0.0017 | -6.37% | 0.02535 | 0.026 | 0.025 | 10,518 |
Mar 27 2024 | 0.0267 | -0.0007 | -2.55% | 0.02668 | 0.02802 | 0.02668 | 5,800 |
Mar 26 2024 | 0.0274 | -0.003 | -9.87% | 0.0274 | 0.0274 | 0.0274 | 100 |
Mar 25 2024 | 0.0304 | 0.00238 | 8.49% | 0.0266 | 0.0304 | 0.0266 | 2,388 |
Mar 22 2024 | 0.02802 | -0.00193 | -6.44% | 0.0318 | 0.0318 | 0.024 | 11,885 |
Mar 21 2024 | 0.02995 | -0.0037 | -11.00% | 0.0326 | 0.0326 | 0.02995 | 46,600 |
Mar 20 2024 | 0.03365 | 0.00 | 0.00% | 0.03365 | 0.03365 | 0.03365 | 0 |
Mar 19 2024 | 0.03365 | -0.00085 | -2.46% | 0.03172 | 0.03365 | 0.031 | 5,250 |
Mar 18 2024 | 0.0345 | 0.0045 | 15.00% | 0.02965 | 0.0345 | 0.02965 | 28,539 |
Mar 15 2024 | 0.03 | -0.0022 | -6.83% | 0.03155 | 0.0327 | 0.03 | 6,360 |
Mar 14 2024 | 0.0322 | -0.0035 | -9.80% | 0.03616 | 0.0365 | 0.0322 | 20,500 |
Mar 13 2024 | 0.0357 | -0.00046 | -1.27% | 0.0323 | 0.0357 | 0.0323 | 907 |
Mar 12 2024 | 0.03616 | -0.00284 | -7.28% | 0.039 | 0.039 | 0.03616 | 12,410 |
Mar 11 2024 | 0.039 | -0.00435 | -10.04% | 0.0394 | 0.0394 | 0.039 | 14,200 |
Mar 08 2024 | 0.043354 | 0.00019 | 0.45% | 0.0494 | 0.0494 | 0.0395 | 120,500 |
Mar 07 2024 | 0.04316 | 0.00816 | 23.31% | 0.0453 | 0.0454 | 0.04316 | 30,175 |
Mar 06 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 6,002 |
Mar 05 2024 | 0.03 | 0.0018 | 6.38% | 0.0287 | 0.03 | 0.0287 | 5,120 |
Mar 04 2024 | 0.0282 | 0.00488 | 20.93% | 0.02446 | 0.0304 | 0.02446 | 74,006 |
Mar 01 2024 | 0.02332 | -0.00188 | -7.46% | 0.02332 | 0.02332 | 0.02332 | 547 |
Feb 29 2024 | 0.0252 | 0.0051 | 25.37% | 0.0206 | 0.0252 | 0.02055 | 59,067 |
Feb 28 2024 | 0.0201 | -0.0044 | -17.96% | 0.0231 | 0.0231 | 0.0201 | 54,230 |
Feb 27 2024 | 0.0245 | -0.00258 | -9.53% | 0.0269 | 0.0269 | 0.022214 | 201,850 |
Feb 26 2024 | 0.02708 | 0.00208 | 8.32% | 0.0275 | 0.0275 | 0.02708 | 15,000 |
Feb 23 2024 | 0.025 | -0.01365 | -35.32% | 0.038 | 0.038 | 0.025 | 264,715 |
Feb 22 2024 | 0.03865 | 0.00265 | 7.36% | 0.03756 | 0.039 | 0.03756 | 116,400 |
Feb 21 2024 | 0.036 | 0.002 | 5.88% | 0.0394 | 0.0394 | 0.035 | 12,809 |
Feb 20 2024 | 0.034 | 0.00004 | 0.12% | 0.0338 | 0.034 | 0.0338 | 118,192 |
Feb 16 2024 | 0.03396 | -0.00074 | -2.13% | 0.0346 | 0.0346 | 0.03396 | 12,700 |
Feb 15 2024 | 0.0347 | 0.0024 | 7.43% | 0.03282 | 0.0347 | 0.03282 | 14,233 |
Feb 14 2024 | 0.0323 | 0.0019 | 6.25% | 0.0283 | 0.03322 | 0.0273 | 5,583 |
Feb 13 2024 | 0.0304 | 0.0055 | 22.09% | 0.03 | 0.0304 | 0.03 | 126,700 |
Feb 12 2024 | 0.0249 | -0.0064 | -20.45% | 0.03 | 0.03 | 0.0249 | 11,385 |
Feb 09 2024 | 0.0313 | -0.0029 | -8.48% | 0.0385 | 0.0385 | 0.0313 | 4,500 |
Feb 08 2024 | 0.0342 | -0.0078 | -18.57% | 0.0385 | 0.0385 | 0.0298 | 22,300 |
Feb 07 2024 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.04124 | 32,725 |
Feb 06 2024 | 0.041 | 0.00945 | 29.95% | 0.04012 | 0.041517 | 0.03466 | 8,100 |
Feb 05 2024 | 0.03155 | -0.00645 | -16.97% | 0.0353 | 0.03802 | 0.03155 | 15,601 |
Feb 02 2024 | 0.038 | -0.001 | -2.56% | 0.039 | 0.039 | 0.038 | 15,200 |
Feb 01 2024 | 0.039 | -0.007 | -15.22% | 0.0446 | 0.0446 | 0.039 | 10,340 |
Jan 31 2024 | 0.046 | 0.001 | 2.22% | 0.046671 | 0.049 | 0.046 | 44,052 |
Jan 30 2024 | 0.045 | -0.0134 | -22.95% | 0.0533 | 0.0533 | 0.045 | 10,810 |
Jan 29 2024 | 0.0584 | 0.0089 | 17.98% | 0.05044 | 0.0584 | 0.0459 | 1,950 |
Jan 26 2024 | 0.0495 | -0.0055 | -10.00% | 0.05825 | 0.05825 | 0.0495 | 53,801 |
Jan 25 2024 | 0.055 | -0.032 | -36.78% | 0.055 | 0.055 | 0.055 | 5,050 |
Jan 24 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0 |
Jan 23 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0 |
Jan 22 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0 |
Jan 19 2024 | 0.087 | -0.007 | -7.45% | 0.087 | 0.0978 | 0.087 | 2,411 |
Jan 18 2024 | 0.094 | -0.00375 | -3.84% | 0.07672 | 0.094 | 0.07672 | 39,170 |
Jan 17 2024 | 0.09775 | -0.01195 | -10.89% | 0.1026 | 0.1026 | 0.09775 | 929 |
Jan 16 2024 | 0.1097 | 0.0038 | 3.59% | 0.1057 | 0.1098 | 0.1057 | 12,021 |
Jan 12 2024 | 0.1059 | 0.0059 | 5.90% | 0.1025 | 0.11 | 0.1025 | 14,600 |
Jan 11 2024 | 0.10 | 0.00 | 0.00% | 0.1075 | 0.1075 | 0.0919 | 4,352 |
Jan 10 2024 | 0.10 | 0.03456 | 52.81% | 0.059 | 0.10214 | 0.059 | 282,197 |
Jan 09 2024 | 0.06544 | 0.00044 | 0.68% | 0.06544 | 0.06544 | 0.06544 | 200 |
Jan 08 2024 | 0.065 | 0.005 | 8.33% | 0.051 | 0.06545 | 0.051 | 19,518 |
Jan 05 2024 | 0.06 | -0.0035 | -5.51% | 0.066 | 0.066 | 0.06 | 6,888 |
Jan 04 2024 | 0.0635 | -0.0009 | -1.40% | 0.06005 | 0.0635 | 0.0508 | 12,130 |
Jan 03 2024 | 0.0644 | 0.01676 | 35.18% | 0.05 | 0.0644 | 0.05 | 5,670 |
Jan 02 2024 | 0.04764 | 0.00114 | 2.45% | 0.045 | 0.04764 | 0.037 | 21,020 |