Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yieldmax Aapl O (APLY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 13.69 13.69 13.50 13.50 1
15th Dec 2025 (Mon) 13.69 13.69 13.50 13.50 30,640
12th Dec 2025 (Fri) 13.71 13.72 13.64 13.71 27,635
11th Dec 2025 (Thu) 13.66 13.70 13.51 13.68 16,380
10th Dec 2025 (Wed) 13.70 13.80 13.67 13.79 9,148
9th Dec 2025 (Tue) 13.74 13.79 13.675 13.65 16,690
8th Dec 2025 (Mon) 13.77 13.77 13.64 13.69 22,788
5th Dec 2025 (Fri) 13.78 13.85 13.74 13.73 4,968
4th Dec 2025 (Thu) 13.87 13.87 13.75 13.86 10,975
3rd Dec 2025 (Wed) 14.16 14.20 14.07 14.10 11,133
2nd Dec 2025 (Tue) 14.07 14.17 14.07 14.10 13,509
1st Dec 2025 (Mon) 13.84 14.045 13.83 14.04 10,187
28th Nov 2025 (Fri) 13.825 13.885 13.795 13.90 2,790
27th Nov 2025 (Thu) 13.94 13.96 13.89 13.91 10,212
26th Nov 2025 (Wed) 13.94 13.96 13.89 13.91 9,772
25th Nov 2025 (Tue) 13.89 14.00 13.87 13.89 18,446
24th Nov 2025 (Mon) 13.80 13.87 13.74 13.85 11,219
21st Nov 2025 (Fri) 13.56 13.76 13.55 13.67 6,722
20th Nov 2025 (Thu) 13.78 13.78 13.78 13.65 1,435
19th Nov 2025 (Wed) 13.51 13.78 13.51 13.65 29,338
18th Nov 2025 (Tue) 13.68 13.68 13.52 13.62 10,970
17th Nov 2025 (Mon) 13.63 13.71 13.53 13.58 15,070
14th Nov 2025 (Fri) 13.72 13.95 13.70 13.81 6,137
13th Nov 2025 (Thu) 13.89 13.90 13.81 13.85 12,649
12th Nov 2025 (Wed) 13.92 13.98 13.85 13.89 17,853
11th Nov 2025 (Tue) 13.80 13.98 13.80 13.98 17,161
10th Nov 2025 (Mon) 13.77 13.90 13.68 13.74 55,796
7th Nov 2025 (Fri) 13.71 13.81 13.56 13.65 18,789
6th Nov 2025 (Thu) 13.72 13.80 13.70 13.72 5,328
5th Nov 2025 (Wed) 13.67 13.85 13.67 13.78 17,752
4th Nov 2025 (Tue) 13.80 13.80 13.76 13.76 0
3rd Nov 2025 (Mon) 13.80 13.80 13.64 13.76 16,861
31st Oct 2025 (Fri) 14.02 14.03 13.76 13.75 58,969
30th Oct 2025 (Thu) 13.91 13.91 13.76 13.88 14,219
29th Oct 2025 (Wed) 13.94 13.98 13.85 13.91 27,787
28th Oct 2025 (Tue) 13.92 13.94 13.87 13.91 16,800
27th Oct 2025 (Mon) 13.79 13.85 13.74 13.88 7,220
24th Oct 2025 (Fri) 13.60 13.69 13.60 13.64 3,619
23rd Oct 2025 (Thu) 13.49 13.54 13.49 13.52 19,180
22nd Oct 2025 (Wed) 13.68 13.70 13.48 13.60 14,017
21st Oct 2025 (Tue) 13.86 13.86 13.75 13.78 13,827
20th Oct 2025 (Mon) 13.59 13.85 13.59 13.75 26,398
17th Oct 2025 (Fri) 13.23 13.40 13.23 13.39 4,413
16th Oct 2025 (Thu) 13.175 13.24 13.09 13.21 17,765
FTSE 100 Latest
Value9,704.64
Change-46.67