GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
27.00
-1.11 (-3.95%)
At close: Apr 7, 2026, 4:00 PM EDT
28.20
+1.20 (4.44%)
Pre-market: Apr 8, 2026, 4:49 AM EDT
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 27.50 | 27.50 | 25.30 | 27.00 | 27.00 | -3.94% | 185,896 |
| Apr 6, 2026 | 27.80 | 28.80 | 27.74 | 28.11 | 28.11 | 2.22% | 26,753 |
| Apr 2, 2026 | 26.98 | 27.50 | 26.39 | 27.50 | 27.50 | 0.03% | 42,303 |
| Apr 1, 2026 | 27.36 | 27.52 | 27.00 | 27.49 | 27.49 | 1.85% | 52,918 |
| Mar 31, 2026 | 25.89 | 27.37 | 25.70 | 26.99 | 26.99 | 5.22% | 67,086 |
| Mar 30, 2026 | 26.34 | 26.34 | 25.37 | 25.65 | 25.65 | -1.80% | 48,780 |
| Mar 27, 2026 | 27.22 | 27.47 | 25.93 | 26.12 | 26.12 | -2.99% | 113,564 |
| Mar 26, 2026 | 26.66 | 27.75 | 26.66 | 26.93 | 26.93 | 0.16% | 64,419 |
| Mar 25, 2026 | 27.35 | 27.35 | 26.72 | 26.88 | 26.88 | 0.73% | 89,812 |
| Mar 24, 2026 | 26.56 | 27.32 | 26.30 | 26.69 | 26.69 | -0.01% | 63,867 |
| Mar 23, 2026 | 27.15 | 27.23 | 26.49 | 26.69 | 26.69 | 3.04% | 160,098 |
| Mar 20, 2026 | 25.88 | 26.10 | 25.60 | 25.90 | 25.90 | -0.91% | 84,280 |
| Mar 19, 2026 | 26.28 | 26.76 | 25.92 | 26.14 | 26.14 | -0.60% | 34,291 |
| Mar 18, 2026 | 27.06 | 27.37 | 26.20 | 26.30 | 26.30 | -3.57% | 58,962 |
| Mar 17, 2026 | 26.90 | 27.45 | 26.86 | 27.27 | 27.27 | 0.94% | 59,136 |
| Mar 16, 2026 | 26.71 | 27.22 | 26.42 | 27.02 | 27.02 | 2.24% | 82,155 |
| Mar 13, 2026 | 27.56 | 27.72 | 26.36 | 26.43 | 26.43 | -4.40% | 86,678 |
| Mar 12, 2026 | 28.12 | 28.21 | 27.40 | 27.64 | 27.64 | -3.93% | 52,637 |
| Mar 11, 2026 | 28.90 | 28.97 | 28.57 | 28.78 | 28.78 | 0.01% | 14,338 |
| Mar 10, 2026 | 28.14 | 29.11 | 28.08 | 28.77 | 28.77 | 0.75% | 76,026 |
| Mar 9, 2026 | 27.55 | 28.71 | 27.29 | 28.56 | 28.56 | 1.61% | 127,877 |
| Mar 6, 2026 | 28.32 | 28.32 | 27.41 | 28.11 | 28.11 | -2.12% | 82,755 |
| Mar 5, 2026 | 28.81 | 28.93 | 28.05 | 28.72 | 28.72 | -1.69% | 181,711 |
| Mar 4, 2026 | 29.63 | 29.98 | 28.99 | 29.21 | 29.21 | -0.81% | 154,043 |
| Mar 3, 2026 | 29.30 | 29.86 | 28.75 | 29.45 | 29.45 | -1.01% | 150,407 |
| Mar 2, 2026 | 28.93 | 30.08 | 28.73 | 29.75 | 29.75 | 0.83% | 181,216 |
| Feb 27, 2026 | 31.63 | 31.63 | 29.29 | 29.51 | 29.51 | -6.83% | 128,517 |
| Feb 26, 2026 | 32.11 | 32.11 | 31.17 | 31.67 | 31.67 | -0.83% | 88,966 |
| Feb 25, 2026 | 31.47 | 32.06 | 31.24 | 31.94 | 31.94 | 1.41% | 123,443 |
| Feb 24, 2026 | 30.99 | 32.06 | 30.99 | 31.49 | 31.49 | 4.50% | 187,245 |
| Feb 23, 2026 | 29.49 | 30.84 | 29.49 | 30.14 | 30.14 | 1.24% | 130,462 |
| Feb 20, 2026 | 28.62 | 29.81 | 28.48 | 29.77 | 29.77 | 3.14% | 134,712 |
| Feb 19, 2026 | 29.25 | 29.75 | 28.81 | 28.86 | 28.86 | -2.98% | 78,458 |
| Feb 18, 2026 | 29.73 | 30.18 | 29.33 | 29.75 | 29.75 | 0.17% | 81,934 |
| Feb 17, 2026 | 28.32 | 30.08 | 27.88 | 29.70 | 29.70 | 6.45% | 183,280 |
| Feb 13, 2026 | 29.08 | 29.16 | 27.83 | 27.90 | 27.90 | -4.75% | 103,041 |
| Feb 12, 2026 | 32.42 | 32.42 | 28.89 | 29.29 | 29.29 | -10.09% | 213,321 |
| Feb 11, 2026 | 32.40 | 33.60 | 32.28 | 32.58 | 32.58 | 1.47% | 218,088 |
| Feb 10, 2026 | 32.05 | 32.38 | 31.98 | 32.11 | 32.11 | -0.92% | 77,951 |
| Feb 9, 2026 | 33.15 | 33.19 | 31.62 | 32.40 | 32.40 | -2.22% | 150,631 |
| Feb 6, 2026 | 32.88 | 33.71 | 32.76 | 33.14 | 33.14 | 1.78% | 183,208 |
| Feb 5, 2026 | 33.18 | 33.31 | 31.97 | 32.56 | 32.56 | -0.34% | 313,073 |
| Feb 4, 2026 | 31.71 | 33.27 | 31.71 | 32.67 | 32.67 | 5.05% | 450,126 |
| Feb 3, 2026 | 31.00 | 31.65 | 30.70 | 31.10 | 31.10 | -0.64% | 429,460 |
| Feb 2, 2026 | 28.98 | 31.32 | 28.86 | 31.30 | 31.30 | 8.03% | 544,954 |
| Jan 30, 2026 | 27.89 | 29.42 | 27.28 | 28.97 | 28.97 | 1.08% | 620,193 |
| Jan 29, 2026 | 28.56 | 28.88 | 27.83 | 28.66 | 28.66 | 1.47% | 536,646 |
| Jan 28, 2026 | 28.54 | 28.76 | 27.85 | 28.25 | 28.25 | -1.40% | 333,470 |
| Jan 27, 2026 | 28.85 | 29.43 | 28.64 | 28.65 | 28.65 | 2.18% | 398,145 |
| Jan 26, 2026 | 27.08 | 28.27 | 26.92 | 28.04 | 28.04 | 5.93% | 367,595 |