Two Roads Shared Trust - APEX HealthCare ETF (APXH) Historical Stock Data

9.08 ↑0.21 (2.37%)
As of December 15, 2022, 9:56am EST.

Historical Data

In the past 30 trading days, APXH is down -0.01% a day on average. There have been 17 days where Two Roads Shared Trust - APEX HealthCare ETF closed green and 13 days where APXH closed red.

DateOpenCloseChangeLowHighVolume
2023-01-248.848.87↑$0.03 (0.34%)8.848.87517
2023-01-238.858.88↑$0.03 (0.34%)8.858.881.24K
2023-01-208.888.88↑$0.00 (0.00%)8.888.943.66K
2023-01-198.808.81↑$0.01 (0.11%)8.788.814.83K
2023-01-188.958.81↓$0.14 (-1.56%)8.818.9515.75K
2023-01-178.938.86↓$0.07 (-0.84%)8.868.9317.42K
2023-01-138.958.98↑$0.03 (0.28%)8.898.980.99K
2023-01-128.878.91↑$0.04 (0.45%)8.878.911.65K
2023-01-118.798.90↑$0.11 (1.19%)8.798.901.26K
2023-01-108.868.86↓$0.00 (-0.01%)8.778.861.63K
2023-01-098.908.79↓$0.10 (-1.15%)8.738.9023.48K
2023-01-068.748.86↑$0.12 (1.37%)8.748.931.31K
2023-01-058.618.74↑$0.13 (1.51%)8.618.742.13K
2023-01-048.838.79↓$0.04 (-0.51%)8.788.83631
2023-01-038.778.78↑$0.01 (0.14%)8.778.78393
2022-12-308.718.80↑$0.09 (1.03%)8.718.801.88K
2022-12-298.898.87↓$0.02 (-0.26%)8.878.94353
2022-12-288.708.72↑$0.02 (0.22%)8.678.721.55K
2022-12-278.818.80↓$0.01 (-0.14%)8.738.811.04K
2022-12-238.928.91↓$0.01 (-0.11%)8.848.93490
2022-12-228.908.97↑$0.07 (0.77%)8.868.973.40K
2022-12-219.078.98↓$0.09 (-0.94%)8.909.071.35K
2022-12-208.808.82↑$0.02 (0.23%)8.788.822.15K
2022-12-198.838.84↑$0.01 (0.09%)8.838.843.37K
2022-12-168.938.92↓$0.00 (-0.04%)8.899.001.11K
2022-12-159.088.99↓$0.09 (-0.99%)8.999.134.89K
2022-12-149.229.28↑$0.06 (0.65%)9.229.351.43K
2022-12-139.359.17↓$0.18 (-1.87%)9.179.352.25K
2022-12-128.958.96↑$0.01 (0.11%)8.958.961.88K
2022-12-098.988.93↓$0.05 (-0.56%)8.938.98805
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg4/4/24 01:43pm

$APXH Bears always win...
Bulls have to be forever bagholders....

0 Like Report