Canada markets open in 1 hour

T-Rex 2X Long Apple Daily Target ETF (AAPX)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
29.23+0.37 (+1.28%)
At close: 04:00PM EDT
29.69 +0.46 (+1.57%)
Pre-Market: 08:00AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202429.1629.7529.1029.2329.2325,382
Jun 24, 202428.6830.1128.5728.8628.8636,706
Jun 21, 202429.6829.8628.7728.7728.7741,218
Jun 20, 202430.5430.6129.1629.3229.3254,707
Jun 18, 202431.7431.9230.3530.7130.7169,196
Jun 17, 202430.4232.0130.3831.3531.3586,813
Jun 14, 202430.5130.9229.9730.2830.2843,277
Jun 13, 202431.1831.4730.0830.7130.71132,201
Jun 12, 202428.9332.3828.8730.4330.43213,944
Jun 11, 202425.3128.7425.3128.7228.72135,347
Jun 10, 202426.2526.2524.9825.1225.1296,778
Jun 07, 202425.8326.2025.4926.1326.1323,625
Jun 06, 202425.9626.0325.5525.5725.5710,865
Jun 05, 202425.9226.2325.7425.9425.9437,624
Jun 04, 202425.2825.8225.2425.5525.5510,138
Jun 03, 202425.3025.7025.1625.5325.5317,702
May 31, 202425.0525.1224.4925.1225.1214,088
May 30, 202424.6825.0424.6824.8524.8525,633
May 29, 202424.2725.0424.2724.5224.5232,453
May 28, 202424.8725.1324.3224.4324.4344,655
May 24, 202424.1424.6224.1124.4924.4910,375
May 23, 202424.8624.8623.6523.6523.6519,900
May 22, 202425.1425.1424.6224.7524.7510,115
May 21, 202424.8725.2424.8725.1425.147,743
May 20, 202424.4425.0424.3024.8624.8614,228
May 17, 202424.5224.7024.4724.5224.526,376
May 16, 202424.6124.8124.5324.6124.6119,382
May 15, 202424.1424.7324.1424.5324.5315,874
May 14, 202423.8824.1323.6923.9823.9813,578
May 13, 202423.4823.8323.2623.6523.6516,995
May 10, 202422.9322.9422.6522.8822.8811,256
May 09, 202422.7923.2622.6623.2623.2617,360
May 08, 202422.7122.8022.5022.8022.8011,527
May 07, 202423.0023.2122.4122.7022.7020,196
May 06, 202422.7623.0522.2822.4722.4738,363
May 03, 202423.6623.6622.8222.9822.9851,040
May 02, 2024------
May 01, 202419.8420.3819.6219.6319.6323,537
Apr 30, 202420.6320.9520.0420.0720.079,244
Apr 29, 202420.5921.1920.5920.6520.6530,543
Apr 26, 202419.8320.0619.6819.6819.689,348
Apr 25, 202419.9119.9319.4419.8319.8312,109
Apr 24, 202419.1319.6919.1219.6719.6720,976
Apr 23, 202418.8819.1518.8419.1419.147,646
Apr 22, 202418.8019.2118.6918.9318.9313,363
Apr 19, 202419.0719.0718.5518.7418.7438,795
Apr 18, 202419.5119.6019.1419.2819.2826,318
Apr 17, 202419.8320.1019.4819.5419.5427,726
Apr 16, 202420.3920.8319.6019.7319.7344,500
Apr 15, 202421.3321.3920.5920.5920.5965,689
Apr 12, 202421.1022.0221.1021.5621.5680,874
Apr 11, 202419.6821.3119.6521.2421.2463,051
Apr 10, 202419.7119.7519.4219.5019.5026,659
Apr 09, 202419.7720.0919.6920.0020.0027,271
Apr 08, 202419.8919.8919.7019.7519.7534,283
Apr 05, 202419.9020.1319.8520.0120.0119,042
Apr 04, 202420.1820.5119.8519.8519.8524,730
Apr 03, 202419.8120.2519.8120.0720.0723,566
Apr 02, 202419.9619.9619.7219.8619.8632,758
Apr 01, 202420.4520.4520.0120.1420.1445,734
Mar 28, 202420.6220.6820.3020.5020.5065,923
Mar 27, 202420.3321.0020.2120.9520.9546,642
Mar 26, 202420.2720.4920.1420.1420.1455,789
Mar 25, 202420.4020.6520.0820.4220.4227,652
Mar 22, 202420.4620.9520.2820.7920.7929,883
Mar 21, 202421.9222.0220.4320.5120.5167,192
Mar 20, 202421.6822.3721.6722.3722.3715,179
Mar 19, 202421.2721.8221.0721.7521.7517,691
Mar 18, 202421.6822.1221.2121.2121.2136,602
Mar 15, 202420.6620.9020.4120.9020.9019,612
Mar 14, 202421.0021.3320.9021.0521.0543,840
Mar 13, 202421.0021.0020.5320.6120.6115,459
Mar 12, 202421.1921.3320.6621.1321.1313,608
Mar 11, 202421.0921.3820.8720.9620.9624,689
Mar 08, 202420.1021.2320.1020.6320.6340,133
Mar 07, 202420.0820.5120.0820.2220.2226,689
Mar 06, 202420.7020.7120.0720.1820.1819,724
Mar 05, 202420.6120.8320.3620.4320.4323,093
Mar 04, 202421.8121.9221.3621.6921.6921,402
Mar 01, 202423.0523.0522.3022.8622.8610,396
Feb 29, 202423.5023.5022.8723.0423.0413,527
Feb 28, 202423.6523.6523.0823.2623.2613,491
Feb 27, 202423.3323.8623.0523.6123.6141,231
Feb 26, 202423.2223.3723.2023.2823.2811,255
Feb 23, 202424.2824.2823.6523.7123.714,454
Feb 22, 202423.9024.2623.7824.1524.1513,129
Feb 21, 202423.6223.6423.2423.6223.6241,736
Feb 20, 202423.3623.4323.0823.3723.3713,767
Feb 16, 202423.9824.0223.6323.6323.638,129
Feb 15, 202424.0924.2223.5424.1824.1811,144
Feb 14, 202424.4424.4423.7524.1424.143,700
Feb 13, 202424.5024.6524.1924.3924.395,573
Feb 12, 202425.3725.3924.9224.9524.9520,576
Feb 09, 202425.3725.7625.3725.4725.474,261
Feb 08, 202425.3925.3925.2025.2825.285,379
Feb 07, 202425.9925.9925.4725.5625.563,357
Feb 06, 202425.2525.5425.2125.5425.5421,562
Feb 05, 202425.2225.4924.7825.2425.2411,319
Feb 02, 202423.1325.0522.9824.7424.745,472
Feb 01, 202424.6024.9524.5824.9124.9123,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...