GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
19.48
+0.98 (5.30%)
May 27, 2025, 2:51 PM - Market open
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 19.12 | 19.51 | 18.92 | 19.39 | - | 4.81% | 281,312 |
| May 23, 2025 | 18.24 | 18.96 | 18.20 | 18.50 | 18.50 | -6.28% | 479,758 |
| May 22, 2025 | 19.61 | 19.97 | 19.46 | 19.74 | 19.74 | -0.65% | 155,985 |
| May 21, 2025 | 20.44 | 20.86 | 19.60 | 19.87 | 19.87 | -4.70% | 259,927 |
| May 20, 2025 | 21.00 | 21.11 | 20.47 | 20.85 | 20.85 | -1.79% | 144,899 |
| May 19, 2025 | 21.08 | 21.35 | 20.33 | 21.23 | 21.23 | -2.21% | 165,306 |
| May 16, 2025 | 21.81 | 21.94 | 21.42 | 21.71 | 21.71 | -0.23% | 133,881 |
| May 15, 2025 | 21.80 | 22.10 | 21.41 | 21.76 | 21.76 | -1.05% | 143,747 |
| May 14, 2025 | 21.98 | 22.26 | 21.69 | 21.99 | 21.99 | -0.45% | 220,812 |
| May 13, 2025 | 21.56 | 22.18 | 21.34 | 22.09 | 22.09 | 2.03% | 346,645 |
| May 12, 2025 | 21.74 | 21.75 | 20.90 | 21.65 | 21.65 | 12.47% | 618,447 |
| May 9, 2025 | 19.31 | 19.64 | 19.08 | 19.25 | 19.25 | 1.00% | 164,199 |
| May 8, 2025 | 19.11 | 19.55 | 18.54 | 19.06 | 19.06 | 1.17% | 246,299 |
| May 7, 2025 | 19.37 | 19.42 | 18.28 | 18.84 | 18.84 | -2.13% | 252,802 |
| May 6, 2025 | 19.21 | 19.68 | 19.04 | 19.25 | 19.25 | -0.47% | 123,811 |
| May 5, 2025 | 20.19 | 20.36 | 19.24 | 19.34 | 19.34 | -6.34% | 347,562 |
| May 2, 2025 | 20.85 | 20.98 | 19.98 | 20.65 | 20.65 | -7.32% | 688,537 |
| May 1, 2025 | 21.44 | 22.51 | 21.44 | 22.28 | 22.28 | 0.36% | 337,379 |
| Apr 30, 2025 | 21.50 | 22.38 | 21.01 | 22.20 | 22.20 | 1.19% | 124,789 |
| Apr 29, 2025 | 21.48 | 22.11 | 21.36 | 21.94 | 21.94 | 1.11% | 61,165 |
| Apr 28, 2025 | 21.62 | 21.95 | 21.18 | 21.70 | 21.70 | 0.93% | 85,662 |
| Apr 25, 2025 | 20.94 | 21.53 | 20.94 | 21.50 | 21.50 | 0.75% | 121,459 |
| Apr 24, 2025 | 20.70 | 21.41 | 20.29 | 21.34 | 21.34 | 3.64% | 122,918 |
| Apr 23, 2025 | 20.92 | 21.30 | 20.26 | 20.59 | 20.59 | 4.78% | 209,023 |
| Apr 22, 2025 | 18.98 | 19.97 | 18.98 | 19.65 | 19.65 | 7.03% | 100,733 |
| Apr 21, 2025 | 18.37 | 18.49 | 17.78 | 18.36 | 18.36 | -4.28% | 101,559 |
| Apr 17, 2025 | 19.19 | 19.48 | 18.71 | 19.18 | 19.18 | 2.84% | 105,637 |
| Apr 16, 2025 | 19.48 | 19.92 | 18.30 | 18.65 | 18.65 | -7.67% | 164,848 |
| Apr 15, 2025 | 20.16 | 20.48 | 19.82 | 20.20 | 20.20 | -0.64% | 231,498 |
| Apr 14, 2025 | 22.08 | 22.36 | 20.08 | 20.33 | 20.33 | 4.63% | 689,112 |
| Apr 11, 2025 | 17.29 | 19.66 | 17.29 | 19.43 | 19.43 | 7.65% | 343,103 |
| Apr 10, 2025 | 17.81 | 18.83 | 16.58 | 18.05 | 18.05 | -8.38% | 562,890 |
| Apr 9, 2025 | 14.98 | 19.94 | 14.98 | 19.70 | 19.70 | 29.86% | 783,344 |
| Apr 8, 2025 | 17.73 | 18.32 | 14.50 | 15.17 | 15.17 | -9.59% | 538,476 |
| Apr 7, 2025 | 15.90 | 19.06 | 15.48 | 16.78 | 16.78 | -7.09% | 783,922 |
| Apr 4, 2025 | 19.17 | 20.42 | 17.91 | 18.06 | 18.06 | -14.61% | 557,211 |
| Apr 3, 2025 | 21.78 | 22.10 | 20.75 | 21.15 | 21.15 | -18.53% | 503,387 |
| Apr 2, 2025 | 25.41 | 26.24 | 25.41 | 25.96 | 25.96 | 0.50% | 121,750 |
| Apr 1, 2025 | 25.07 | 25.90 | 24.92 | 25.83 | 25.83 | 0.90% | 86,473 |
| Mar 31, 2025 | 24.37 | 26.03 | 24.30 | 25.60 | 25.60 | 3.94% | 112,690 |
| Mar 28, 2025 | 25.54 | 25.90 | 24.60 | 24.63 | 24.63 | -5.52% | 87,635 |
| Mar 27, 2025 | 25.51 | 26.31 | 25.41 | 26.07 | 26.07 | 2.28% | 49,739 |
| Mar 26, 2025 | 26.02 | 26.31 | 25.31 | 25.49 | 25.49 | -2.11% | 90,937 |
| Mar 25, 2025 | 25.39 | 26.10 | 25.27 | 26.04 | 26.04 | 2.92% | 55,108 |
| Mar 24, 2025 | 25.28 | 25.40 | 24.91 | 25.30 | 25.30 | 2.18% | 134,020 |
| Mar 21, 2025 | 23.24 | 24.91 | 23.24 | 24.76 | 24.76 | 3.73% | 129,239 |
| Mar 20, 2025 | 23.96 | 24.64 | 23.48 | 23.87 | 23.87 | -1.16% | 124,301 |
| Mar 19, 2025 | 23.97 | 24.92 | 23.84 | 24.15 | 24.15 | 2.20% | 125,402 |
| Mar 18, 2025 | 23.88 | 24.12 | 23.35 | 23.63 | 23.63 | -1.05% | 97,229 |
| Mar 17, 2025 | 23.58 | 24.13 | 23.00 | 23.88 | 23.88 | 0.59% | 98,954 |