Tidal Trust II (APLY) Historical Stock Data
18.34 ↑0.04 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APLY is up 0.03% a day on average. There have been 18 days where Tidal Trust II closed green and 12 days where APLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 18.30 | 18.34 | ↑$0.04 (0.22%) | 18.16 | 18.35 | 51.55K |
| 2024-10-21 | 18.28 | 18.30 | ↑$0.02 (0.11%) | 18.23 | 18.37 | 210.67K |
| 2024-10-18 | 18.30 | 18.28 | ↓$0.02 (-0.11%) | 18.18 | 18.33 | 104.54K |
| 2024-10-17 | 18.11 | 18.05 | ↓$0.06 (-0.33%) | 17.95 | 18.14 | 34.54K |
| 2024-10-16 | 18.21 | 18.04 | ↓$0.17 (-0.93%) | 17.94 | 18.21 | 44.69K |
| 2024-10-15 | 18.14 | 18.24 | ↑$0.10 (0.55%) | 18.14 | 18.47 | 43.46K |
| 2024-10-14 | 18.00 | 18.07 | ↑$0.07 (0.39%) | 18.00 | 18.11 | 51.29K |
| 2024-10-11 | 17.90 | 17.91 | ↑$0.01 (0.06%) | 17.84 | 17.99 | 29.95K |
| 2024-10-10 | 17.93 | 17.98 | ↑$0.05 (0.28%) | 17.85 | 17.98 | 30.48K |
| 2024-10-09 | 17.74 | 17.95 | ↑$0.21 (1.18%) | 17.65 | 17.98 | 28.66K |
| 2024-10-08 | 17.60 | 17.75 | ↑$0.15 (0.85%) | 17.60 | 17.75 | 13.81K |
| 2024-10-07 | 17.81 | 17.45 | ↓$0.36 (-2.02%) | 17.41 | 17.81 | 43.83K |
| 2024-10-04 | 17.79 | 17.74 | ↓$0.05 (-0.28%) | 17.62 | 17.80 | 23.49K |
| 2024-10-03 | 17.80 | 17.73 | ↓$0.07 (-0.39%) | 17.56 | 17.80 | 26.09K |
| 2024-10-02 | 17.65 | 17.78 | ↑$0.13 (0.74%) | 17.53 | 17.81 | 16.27K |
| 2024-10-01 | 18.05 | 17.72 | ↓$0.33 (-1.83%) | 17.60 | 18.05 | 65.62K |
| 2024-09-30 | 18.05 | 18.20 | ↑$0.15 (0.83%) | 17.99 | 18.20 | 22.92K |
| 2024-09-27 | 17.82 | 17.89 | ↑$0.07 (0.39%) | 17.76 | 17.96 | 38.63K |
| 2024-09-26 | 17.89 | 17.82 | ↓$0.07 (-0.39%) | 17.72 | 17.89 | 23.21K |
| 2024-09-25 | 17.68 | 17.77 | ↑$0.09 (0.51%) | 17.59 | 17.80 | 29.63K |
| 2024-09-24 | 17.75 | 17.78 | ↑$0.03 (0.15%) | 17.70 | 17.85 | 20.77K |
| 2024-09-23 | 17.89 | 17.70 | ↓$0.19 (-1.06%) | 17.69 | 17.90 | 86.89K |
| 2024-09-20 | 18.00 | 17.89 | ↓$0.11 (-0.61%) | 17.89 | 18.16 | 76.40K |
| 2024-09-19 | 17.53 | 17.84 | ↑$0.31 (1.77%) | 17.53 | 17.94 | 39.74K |
| 2024-09-18 | 17.18 | 17.38 | ↑$0.20 (1.16%) | 17.18 | 17.43 | 26.98K |
| 2024-09-17 | 17.08 | 17.08 | ↑$0.00 (0.00%) | 16.92 | 17.08 | 39.10K |
| 2024-09-16 | 17.20 | 17.05 | ↓$0.15 (-0.90%) | 16.80 | 17.20 | 113.47K |
| 2024-09-13 | 17.45 | 17.44 | ↓$0.01 (-0.06%) | 17.42 | 17.55 | 36.10K |
| 2024-09-12 | 17.37 | 17.45 | ↑$0.08 (0.46%) | 17.33 | 17.49 | 31.26K |
| 2024-09-11 | 17.38 | 17.43 | ↑$0.05 (0.29%) | 17.13 | 17.47 | 41.14K |
Create an account or log in to view more rows.
$APLY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$APLY man this will be good in coming weeks
$APLY wtf is that dump
$APLY Short again!! 😀 😀
$APLY taking off soon
$APLY HOLDING STRONG FOR ALL OF YOU
$APLY pressure
$APLY we just getting started
$APLY This was indeed a beautiful day.
$APLY bag holders for life club