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 Short APLD Daily ETF (NY:APLZ)

23.73 +3.00 (+14.47%)

Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	21.39	24.60	21.34	23.73	135,574	+3.00(+14.47%)
Mar 26, 2026	18.49	21.17	18.49	20.73	199,557	+3.20(+18.25%)
Mar 25, 2026	18.76	18.76	17.12	17.53	211,200	-2.18(-11.06%)
Mar 24, 2026	20.01	20.74	18.84	19.71	124,151	+0.63(+3.30%)
Mar 23, 2026	20.38	20.70	18.70	19.08	89,101	-2.13(-10.04%)
Mar 20, 2026	20.60	22.92	20.43	21.21	109,800	+0.98(+4.84%)
Mar 19, 2026	21.09	21.96	20.00	20.23	110,396	+0.04(+0.20%)
Mar 18, 2026	19.13	20.24	18.70	20.19	99,342	+1.03(+5.38%)
Mar 17, 2026	19.29	19.83	18.43	19.16	127,406	+0.31(+1.64%)
Mar 16, 2026	17.30	19.19	17.15	18.85	119,693	-0.88(-4.46%)
Mar 13, 2026	18.36	20.00	16.70	19.73	161,047	+0.60(+3.14%)
Mar 12, 2026	19.12	20.31	18.77	19.13	92,824	+1.28(+7.17%)
Mar 11, 2026	18.70	18.89	16.74	17.85	143,492	-1.56(-8.04%)
Mar 10, 2026	20.16	20.16	18.18	19.41	175,142	-0.74(-3.67%)
Mar 09, 2026	24.18	25.12	19.97	20.15	240,636	-3.77(-15.76%)
Mar 06, 2026	21.12	23.92	19.17	23.92	253,909	+4.22(+21.42%)
Mar 05, 2026	19.86	21.70	19.00	19.70	145,116	+0.75(+3.96%)
Mar 04, 2026	21.51	21.66	18.50	18.95	124,103	-4.41(-18.88%)
Mar 03, 2026	23.34	24.71	22.39	23.36	67,130	+2.63(+12.69%)
Mar 02, 2026	23.53	23.64	20.40	20.73	139,552	-1.15(-5.26%)
Feb 27, 2026	21.63	23.55	21.23	21.88	105,160	+1.93(+9.67%)
Feb 26, 2026	19.49	20.50	19.16	19.95	106,137	+0.53(+2.73%)
Feb 25, 2026	16.34	19.67	16.34	19.42	161,389	+1.70(+9.59%)
Feb 24, 2026	18.91	19.63	17.00	17.72	246,480	-0.88(-4.71%)
Feb 23, 2026	20.72	20.90	18.46	18.60	222,868	-1.32(-6.65%)
Feb 20, 2026	17.96	20.62	17.48	19.92	291,855	+2.78(+16.22%)
Feb 19, 2026	17.42	18.10	17.00	17.14	243,283	+0.35(+2.08%)
Feb 18, 2026	17.30	18.16	15.44	16.79	600,910	+1.43(+9.31%)
Feb 17, 2026	14.87	16.19	14.48	15.36	315,842	+1.39(+9.95%)
Feb 13, 2026	13.66	15.27	12.49	13.97	508,675	+0.55(+4.10%)
Feb 12, 2026	12.65	14.50	12.65	13.42	490,525	+0.35(+2.68%)
Feb 11, 2026	11.97	13.98	11.35	13.07	543,830	+0.55(+4.39%)
Feb 10, 2026	12.04	12.58	10.96	12.52	496,973	+0.48(+3.99%)
Feb 09, 2026	15.69	15.69	11.18	12.04	607,425	-2.92(-19.52%)
Feb 06, 2026	26.24	26.42	14.70	14.96	677,018	-15.56(-50.98%)
Feb 05, 2026	27.60	31.04	24.99	30.52	230,260	+5.74(+23.18%)
Feb 04, 2026	20.66	26.72	20.43	24.78	210,539	+5.21(+26.64%)
Feb 03, 2026	20.83	22.60	19.49	19.56	129,674	-2.19(-10.05%)
Feb 02, 2026	23.90	24.50	20.00	21.75	144,592	-1.27(-5.52%)
Jan 30, 2026	19.88	23.34	19.19	23.02	100,693	+4.18(+22.19%)
Jan 29, 2026	18.00	19.75	18.00	18.84	181,857	+1.70(+9.92%)
Jan 28, 2026	15.76	18.00	15.76	17.14	269,625	+0.90(+5.54%)
Jan 27, 2026	22.18	22.18	15.38	16.24	503,522	-6.57(-28.80%)
Jan 26, 2026	19.95	22.89	16.59	22.81	129,188	+1.59(+7.49%)
Jan 23, 2026	25.94	26.79	19.28	21.22	98,690	-4.18(-16.44%)

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 Short APLD Daily ETF (NY:APLZ)

Historical Prices