STKd 100% MSTR & 100% COIN ETF

APED
🏛️ usa →
18.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.15 18.97 18.15 18.95 0.0M
2025-09-25 19.26 19.26 17.93 18.20 0.0M
2025-09-24 21.16 21.59 20.57 20.57 0.0M
2025-09-23 22.16 22.16 20.77 20.77 0.0M
2025-09-22 22.43 22.43 21.97 22.10 0.0M
2025-09-19 23.49 24.08 22.77 23.43 0.0M
2025-09-18 23.50 24.87 23.50 23.82 0.0M
2025-09-17 21.50 21.50 20.60 21.08 0.0M
2025-09-16 21.32 21.93 21.31 21.93 0.0M
2025-09-15 20.94 21.38 20.92 21.38 0.0M
2025-09-12 21.48 21.65 21.16 21.40 0.0M
2025-09-11 20.83 21.28 20.74 21.16 0.0M
2025-09-10 22.08 22.08 20.60 20.64 0.0M
2025-09-09 20.56 21.01 20.33 21.01 0.0M
2025-09-08 19.68 20.22 19.68 20.02 0.0M
2025-09-05 19.22 20.17 18.90 20.17 0.0M
2025-09-04 19.99 20.21 19.63 20.21 0.0M
2025-09-03 21.09 21.09 20.10 20.10 0.0M
2025-09-02 20.90 21.54 20.66 20.89 0.0M
2025-08-29 20.52 21.08 20.46 20.58 0.0M
2025-08-28 21.42 21.52 21.13 21.20 0.0M
2025-08-27 21.80 22.08 21.41 21.45 0.0M
2025-08-26 21.13 22.00 21.04 22.00 0.0M
2025-08-25 21.84 22.28 21.32 21.32 0.0M
2025-08-22 20.56 23.41 20.56 23.33 0.0M
2025-08-21 21.30 21.30 20.77 20.77 0.0M
2025-08-20 21.32 21.49 19.79 21.49 0.0M
2025-08-19 21.80 22.10 20.80 20.86 0.0M
2025-08-18 23.32 24.27 23.10 24.07 0.0M
2025-08-15 25.01 25.01 23.58 24.06 0.0M
2025-08-14 25.13 25.57 24.09 25.10 0.0M
2025-08-13 27.81 27.90 25.85 26.44 0.0M
2025-08-12 25.85 26.73 25.82 26.38 0.0M
2025-08-11 27.14 28.27 26.55 26.55 0.0M
2025-08-08 25.90 26.02 24.55 25.50 0.0M
2025-08-07 25.69 26.03 25.46 26.03 0.0M
2025-08-06 23.35 24.28 23.14 24.28 0.0M
2025-08-05 25.14 25.14 23.39 23.39 0.0M
2025-08-04 24.68 26.03 24.68 25.94 0.0M
2025-08-01 28.00 28.00 24.16 24.21 0.0M
2025-07-31 32.59 33.62 32.59 32.63 0.0M
2025-07-30 32.85 33.21 31.69 32.03 0.0M
2025-07-29 33.79 33.79 30.78 31.55 0.0M
2025-07-28 35.29 35.29 33.04 33.04 0.0M
2025-07-25 34.45 34.86 33.85 34.35 0.0M
2025-07-24 34.83 36.78 34.75 35.66 0.0M
2025-07-23 35.41 35.80 34.39 35.51 0.0M
2025-07-22 36.38 37.77 35.68 37.52 0.0M
2025-07-21 40.02 40.94 38.35 38.35 0.0M
2025-07-18 41.58 43.30 36.54 38.66 0.0M
2025-07-17 41.10 41.10 40.05 40.43 0.0M
2025-07-16 40.00 40.00 39.55 39.56 0.0M
2025-07-15 37.95 39.73 36.60 37.32 0.0M
2025-07-14 38.96 39.34 37.73 38.91 0.0M
2025-07-11 36.98 37.38 36.00 36.73 0.0M
2025-07-10 33.68 35.94 33.68 35.94 0.0M
2025-07-09 31.47 34.18 31.38 34.18 0.0M
2025-07-08 32.11 32.11 30.52 31.01 0.0M
2025-07-07 31.65 31.65 31.20 31.21 0.0M
2025-07-03 30.89 32.50 30.89 31.65 0.0M
2025-07-02 29.28 31.85 29.28 31.55 0.0M
2025-07-01 29.68 30.62 27.76 27.76 0.0M
2025-06-30 31.33 31.86 31.33 31.61 0.0M
2025-06-27 31.11 31.68 30.21 30.21 0.0M
2025-06-26 30.87 32.63 30.87 32.50 0.0M
2025-06-25 31.26 31.26 29.66 30.92 0.0M
2025-06-24 29.15 29.15 29.15 29.15 0.0M
2025-06-23 25.59 25.59 25.39 25.39 0.0M
2025-06-20 25.93 25.93 24.88 25.73 0.0M
2025-06-18 24.53 24.53 24.53 24.53 0.0M
2025-06-17 21.00 21.41 20.89 21.41 0.0M
2025-06-16 22.55 22.55 22.55 22.55 0.0M
2025-06-13 20.98 20.98 20.98 20.98 0.0M
2025-06-12 20.76 20.76 20.76 20.76 0.0M
2025-06-11 21.98 22.02 21.98 22.02 0.0M
2025-06-10 22.67 22.67 22.67 22.67 0.0M
2025-06-09 22.33 22.88 22.33 22.88 0.0M
2025-06-06 21.82 21.82 21.43 21.43 0.0M
2025-06-05 23.00 23.00 20.49 20.49 0.0M
2025-06-04 22.54 22.54 22.06 22.06 0.0M
2025-06-03 21.55 23.15 21.55 22.99 0.0M
2025-06-02 21.01 21.19 21.01 21.19 0.0M
2025-05-30 20.31 21.01 20.20 21.01 0.0M
2025-05-29 21.45 21.45 21.35 21.35 0.0M
2025-05-28 21.55 21.72 21.22 21.44 0.0M
2025-05-27 23.51 23.51 22.46 22.94 0.0M
2025-05-23 23.75 23.79 22.14 22.60 0.0M
2025-05-22 26.11 26.84 25.20 25.49 0.0M
2025-05-21 25.60 25.60 24.18 24.40 0.0M
2025-05-20 25.23 25.54 25.23 25.53 0.0M
2025-05-19 24.09 25.46 24.09 25.41 0.0M
2025-05-16 23.56 25.32 23.56 24.93 0.0M
2025-05-15 24.43 24.43 22.60 22.75 0.0M
2025-05-14 26.13 26.13 25.00 25.79 0.0M
2025-05-13 23.00 25.65 23.00 25.50 0.0M
2025-05-12 20.76 20.76 19.80 19.92 0.0M
2025-05-09 20.83 20.83 19.79 19.79 0.0M
2025-05-08 19.91 20.44 19.90 20.44 0.0M
2025-05-07 18.42 18.42 18.42 18.42 0.0M
2025-05-06 17.75 18.21 17.75 18.21 0.0M
2025-05-05 18.50 18.62 17.90 18.48 0.0M
2025-05-02 19.67 19.76 19.20 19.38 0.0M
2025-05-01 19.19 20.06 18.50 18.50 0.0M
2025-04-30 18.54 18.54 18.41 18.52 0.0M
2025-04-29 18.52 18.99 18.42 18.94 0.0M
2025-04-28 18.62 18.62 17.10 18.27 0.0M
2025-04-25 18.17 18.78 18.17 18.64 0.0M
2025-04-24 16.73 17.33 16.73 17.33 0.0M
2025-04-23 16.58 16.88 16.36 16.43 0.0M
2025-04-22 15.30 15.82 15.30 15.82 0.0M
2025-04-21 13.82 13.82 13.42 13.61 0.0M
2025-04-17 13.58 13.58 13.58 13.58 0.0M
2025-04-16 13.40 13.46 12.76 13.18 0.0M
2025-04-15 13.13 13.41 13.07 13.41 0.0M
2025-04-14 13.60 13.98 13.51 13.53 0.0M
2025-04-11 11.75 12.91 11.74 12.91 0.0M
2025-04-10 12.29 12.29 10.76 11.45 0.0M
2025-04-09 9.99 13.35 9.99 13.01 0.0M
2025-04-08 12.03 12.03 8.99 9.26 0.0M
2025-04-07 11.19 11.84 10.96 11.01 0.0M
2025-04-04 12.09 12.22 11.27 12.19 0.0M
2025-04-03 13.12 13.14 12.42 12.57 0.0M
2025-04-02 14.38 15.01 14.20 15.01 0.0M
2025-04-01 14.03 14.03 14.03 14.03 0.0M
2025-03-31 13.12 13.12 13.12 13.12 0.0M
2025-03-28 14.46 14.46 13.37 13.37 0.0M
2025-03-27 17.18 17.18 16.45 16.45 0.0M
2025-03-26 18.39 18.39 17.16 17.16 0.0M
2025-03-25 18.10 18.76 17.88 18.76 0.0M
2025-03-24 17.01 18.35 16.70 18.35 0.0M
2025-03-21 15.10 15.63 15.10 15.63 0.0M
2025-03-20 16.11 16.11 15.01 15.60 0.0M
2025-03-19 15.67 15.78 15.67 15.68 0.0M
2025-03-18 14.22 14.22 14.03 14.03 0.0M
2025-03-17 14.15 15.62 14.15 15.25 0.0M
2025-03-14 14.96 14.96 14.96 14.96 0.0M
2025-03-13 13.86 13.86 12.86 12.86 0.0M
2025-03-12 13.59 13.86 13.00 13.86 0.0M
2025-03-11 12.52 13.77 12.52 13.77 0.0M
2025-03-10 14.09 14.35 11.59 11.81 0.0M
2025-03-07 18.11 18.11 18.11 18.11 0.0M
2025-03-06 18.85 20.23 18.67 19.05 0.0M