Skip to main content
GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
18.94
+0.35 (1.88%)
At close: Jun 16, 2025, 4:00 PM
18.70
-0.24 (-1.27%)
After-hours: Jun 16, 2025, 7:59 PM EDT

AAPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202518.7218.9818.6218.9418.941.88%206,364
Jun 13, 202519.2019.3018.4618.5918.59-2.82%272,243
Jun 12, 202519.1619.2018.8019.1319.130.26%241,499
Jun 11, 202519.9820.1219.0019.0819.08-3.78%339,026
Jun 10, 202519.4720.1319.4719.8319.831.28%259,985
Jun 9, 202520.1420.4919.3219.5819.58-2.54%387,118
Jun 6, 202519.9220.4019.7820.0920.093.29%156,483
Jun 5, 202520.0720.2619.3919.4519.45-2.31%311,207
Jun 4, 202519.9220.5619.7919.9119.91-0.55%302,233
Jun 3, 202519.6320.0919.5720.0220.021.52%169,800
Jun 2, 202519.4519.7819.4019.7219.721.08%233,453
May 30, 202519.1419.7518.7919.5119.510.62%274,421
May 29, 202520.1120.1219.1319.3919.39-0.51%633,224
May 28, 202519.7219.8519.3919.4919.490.21%267,417
May 27, 202519.1219.5118.9219.4519.455.14%356,812
May 23, 202518.2418.9618.2018.5018.50-6.28%479,758
May 22, 202519.6119.9719.4619.7419.74-0.65%155,985
May 21, 202520.4420.8619.6019.8719.87-4.70%259,927
May 20, 202521.0021.1120.4720.8520.85-1.79%144,899
May 19, 202521.0821.3520.3321.2321.23-2.21%165,306
May 16, 202521.8121.9421.4221.7121.71-0.23%133,881
May 15, 202521.8022.1021.4121.7621.76-1.05%143,747
May 14, 202521.9822.2621.6921.9921.99-0.45%220,812
May 13, 202521.5622.1821.3422.0922.092.03%346,645
May 12, 202521.7421.7520.9021.6521.6512.47%618,447
May 9, 202519.3119.6419.0819.2519.251.00%164,199
May 8, 202519.1119.5518.5419.0619.061.17%246,299
May 7, 202519.3719.4218.2818.8418.84-2.13%252,802
May 6, 202519.2119.6819.0419.2519.25-0.47%123,811
May 5, 202520.1920.3619.2419.3419.34-6.34%347,562
May 2, 202520.8520.9819.9820.6520.65-7.32%688,537
May 1, 202521.4422.5121.4422.2822.280.36%337,379
Apr 30, 202521.5022.3821.0122.2022.201.19%124,789
Apr 29, 202521.4822.1121.3621.9421.941.11%61,165
Apr 28, 202521.6221.9521.1821.7021.700.93%85,662
Apr 25, 202520.9421.5320.9421.5021.500.75%121,459
Apr 24, 202520.7021.4120.2921.3421.343.64%122,918
Apr 23, 202520.9221.3020.2620.5920.594.78%209,023
Apr 22, 202518.9819.9718.9819.6519.657.03%100,733
Apr 21, 202518.3718.4917.7818.3618.36-4.28%101,559
Apr 17, 202519.1919.4818.7119.1819.182.84%105,637
Apr 16, 202519.4819.9218.3018.6518.65-7.67%164,848
Apr 15, 202520.1620.4819.8220.2020.20-0.64%231,498
Apr 14, 202522.0822.3620.0820.3320.334.63%689,112
Apr 11, 202517.2919.6617.2919.4319.437.65%343,103
Apr 10, 202517.8118.8316.5818.0518.05-8.38%562,890
Apr 9, 202514.9819.9414.9819.7019.7029.86%783,344
Apr 8, 202517.7318.3214.5015.1715.17-9.59%538,476
Apr 7, 202515.9019.0615.4816.7816.78-7.09%783,922
Apr 4, 202519.1720.4217.9118.0618.06-14.61%557,211