Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Tradr 2X Long APLD Daily ETF (NY:APLX)

46.68 -0.96 (-2.02%)

Streaming Delayed Price Updated: 1:28 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	74.50	74.50	47.24	47.64	469,641	-25.72(-35.06%)
Dec 12, 2025	87.63	95.99	73.34	73.36	208,936	-17.20(-18.99%)
Dec 11, 2025	88.79	90.56	79.93	90.56	131,154	+0.56(+0.62%)
Dec 10, 2025	100.96	101.25	90.00	90.00	211,545	-12.82(-12.47%)
Dec 09, 2025	97.33	115.94	97.33	102.82	249,808	+4.07(+4.12%)
Dec 08, 2025	96.39	100.36	89.05	98.75	199,149	+4.57(+4.85%)
Dec 05, 2025	98.18	98.20	84.12	94.18	200,807	+1.03(+1.11%)
Dec 04, 2025	84.00	96.57	79.66	93.15	211,292	+9.96(+11.97%)
Dec 03, 2025	75.73	85.00	70.91	83.19	166,067	+7.15(+9.40%)
Dec 02, 2025	81.27	88.43	76.04	76.04	324,161	-1.28(-1.66%)
Dec 01, 2025	65.14	81.00	64.89	77.32	264,407	+5.61(+7.82%)
Nov 28, 2025	63.65	72.59	62.98	71.71	184,271	+10.62(+17.38%)
Nov 26, 2025	57.80	62.38	55.90	61.09	268,975	+5.84(+10.57%)
Nov 25, 2025	51.45	55.35	44.80	55.25	257,363	-0.46(-0.83%)
Nov 24, 2025	46.21	55.76	44.50	55.71	261,613	+11.33(+25.52%)
Nov 21, 2025	45.08	45.88	35.50	44.38	385,937	-1.33(-2.90%)
Nov 20, 2025	66.34	69.75	45.25	45.71	419,090	-7.99(-14.88%)
Nov 19, 2025	52.64	58.86	52.00	53.70	258,938	+1.42(+2.72%)
Nov 18, 2025	51.56	55.74	48.21	52.28	175,266	-0.87(-1.64%)
Nov 17, 2025	57.31	61.06	52.00	53.15	215,003	-3.03(-5.39%)
Nov 14, 2025	47.54	62.62	42.73	56.18	326,080	+2.78(+5.21%)
Nov 13, 2025	66.63	69.14	53.31	53.40	252,188	-19.88(-27.13%)
Nov 12, 2025	87.67	87.67	67.54	73.28	242,295	-11.53(-13.60%)
Nov 11, 2025	97.42	97.42	78.92	84.81	235,421	-19.08(-18.37%)
Nov 10, 2025	109.68	118.00	103.52	103.89	172,544	+2.95(+2.92%)
Nov 07, 2025	93.00	102.28	82.00	100.94	224,255	-0.93(-0.91%)
Nov 06, 2025	117.94	121.19	101.87	101.87	114,955	-13.86(-11.98%)
Nov 05, 2025	103.03	119.14	103.03	115.73	120,358	+13.19(+12.86%)
Nov 04, 2025	100.52	120.72	95.45	102.54	164,861	-12.97(-11.23%)
Nov 03, 2025	135.00	136.00	113.50	115.51	198,810	-13.24(-10.28%)
Oct 31, 2025	131.04	144.41	121.37	128.75	330,832	+7.75(+6.40%)
Oct 30, 2025	119.89	136.54	116.10	121.00	177,540	-6.22(-4.89%)
Oct 29, 2025	132.01	141.74	118.00	127.22	247,891	-0.42(-0.33%)
Oct 28, 2025	127.55	147.43	122.50	127.64	265,186	+0.17(+0.13%)
Oct 27, 2025	128.81	128.81	121.67	127.47	165,188	+6.14(+5.06%)
Oct 24, 2025	131.07	136.27	118.00	121.33	227,329	+0.63(+0.52%)
Oct 23, 2025	104.65	123.50	102.71	120.70	274,770	+18.47(+18.07%)
Oct 22, 2025	121.20	124.47	91.62	102.23	482,446	-14.12(-12.14%)
Oct 21, 2025	135.00	135.00	112.64	116.35	238,663	-26.30(-18.44%)
Oct 20, 2025	142.54	146.00	128.00	142.65	250,044	+11.88(+9.08%)
Oct 17, 2025	137.95	143.80	121.45	130.77	271,038	-19.26(-12.84%)
Oct 16, 2025	168.82	180.00	149.38	150.03	369,346	-10.26(-6.40%)
Oct 15, 2025	152.73	178.00	143.19	160.29	484,107	+21.60(+15.58%)
Oct 14, 2025	132.14	161.89	122.86	138.69	454,577	+6.56(+4.96%)
Oct 13, 2025	147.90	170.98	132.13	132.13	441,620	+1.69(+1.30%)
Oct 10, 2025	147.91	164.49	123.32	130.44	815,714	+31.31(+31.58%)
Oct 09, 2025	90.00	103.01	84.43	99.13	298,600	+9.12(+10.13%)
Oct 08, 2025	89.20	92.00	80.84	90.01	116,488	+3.06(+3.52%)
Oct 07, 2025	94.36	98.44	80.50	86.95	130,565	-2.22(-2.48%)
Oct 06, 2025	88.88	98.27	87.97	89.17	193,761	+8.12(+10.01%)
Oct 03, 2025	84.23	87.19	74.13	81.05	192,854	-0.84(-1.03%)
Oct 02, 2025	80.38	86.21	80.01	81.89	336,759	+8.86(+12.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Tradr 2X Long APLD Daily ETF (NY:APLX)

Historical Prices