Two Roads Shared Trust - ... (APXH)
CBOE: APXH
· Real-Time Price · USD
8.87
-0.01 (-0.11%)
At close: Jan 24, 2023, 9:02 PM
APXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2023 | 8.84 | 8.87 | 8.84 | 8.87 | 8.87 | -0.11% | 518 |
| Jan 23, 2023 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 0.00% | 1,241 |
| Jan 20, 2023 | 8.88 | 8.94 | 8.88 | 8.88 | 8.88 | 0.79% | 3,657 |
| Jan 19, 2023 | 8.80 | 8.81 | 8.78 | 8.81 | 8.81 | 0.00% | 4,834 |
| Jan 18, 2023 | 8.95 | 8.95 | 8.81 | 8.81 | 8.81 | -0.56% | 15,750 |
| Jan 17, 2023 | 8.93 | 8.93 | 8.86 | 8.86 | 8.86 | -1.34% | 17,416 |
| Jan 13, 2023 | 8.95 | 8.98 | 8.88 | 8.98 | 8.98 | 0.79% | 1,197 |
| Jan 12, 2023 | 8.86 | 8.93 | 8.81 | 8.91 | 8.90 | 0.11% | 1,648 |
| Jan 11, 2023 | 8.79 | 8.90 | 8.79 | 8.90 | 8.90 | 0.45% | 1,262 |
| Jan 10, 2023 | 8.86 | 8.86 | 8.77 | 8.86 | 8.86 | 0.80% | 1,637 |
| Jan 9, 2023 | 8.90 | 8.90 | 8.73 | 8.79 | 8.79 | -0.79% | 23,478 |
| Jan 6, 2023 | 8.74 | 8.93 | 8.74 | 8.86 | 8.86 | 1.37% | 1,313 |
| Jan 5, 2023 | 8.61 | 8.74 | 8.61 | 8.74 | 8.74 | -0.46% | 2,126 |
| Jan 4, 2023 | 8.83 | 8.83 | 8.78 | 8.78 | 8.79 | 0.00% | 631 |
| Jan 3, 2023 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | -0.23% | 393 |
| Dec 30, 2022 | 8.71 | 8.80 | 8.68 | 8.80 | 8.80 | -0.79% | 1,875 |
| Dec 29, 2022 | 8.89 | 8.94 | 8.87 | 8.87 | 8.87 | 1.72% | 353 |
| Dec 28, 2022 | 8.70 | 8.72 | 8.67 | 8.72 | 8.72 | -0.91% | 1,550 |
| Dec 27, 2022 | 8.81 | 8.81 | 8.73 | 8.80 | 8.80 | -1.23% | 1,136 |
| Dec 23, 2022 | 8.92 | 8.93 | 8.84 | 8.91 | 8.91 | -0.67% | 490 |