Skip to main content
GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
28.30
+0.06 (0.21%)
Nov 8, 2024, 10:24 AM EST - Market open

AAPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202427.5128.3027.5128.2428.244.28%173,717
Nov 6, 202427.1027.8427.0227.0827.08-0.66%120,031
Nov 5, 202427.0027.3726.9127.2627.261.23%24,508
Nov 4, 202426.7227.0626.3826.9326.93-0.81%84,943
Nov 1, 202426.6027.6926.5227.1527.15-2.34%178,684
Oct 31, 202428.7428.8727.7927.8027.80-4.01%136,859
Oct 30, 202429.6829.7128.8528.9628.96-3.24%58,335
Oct 29, 202429.8030.0329.5729.9329.930.20%33,435
Oct 28, 202429.8330.1629.6329.8729.871.88%96,022
Oct 25, 202429.0029.7629.0029.3229.320.55%104,483
Oct 24, 202429.0729.1928.6529.1629.16-0.07%111,549
Oct 23, 202430.0930.3228.4629.1829.18-4.33%413,871
Oct 22, 202429.9930.6029.7530.5030.50-0.65%68,477
Oct 21, 202430.2130.7630.2130.7030.701.22%54,339
Oct 18, 202430.5630.5630.1130.3330.332.29%81,439
Oct 17, 202430.0030.0029.2029.6529.650.54%55,445
Oct 16, 202429.5329.5929.0529.4929.49-1.93%92,891
Oct 15, 202430.0030.9729.6830.0730.072.07%170,517
Oct 14, 202428.7729.5128.7729.4629.463.40%104,030
Oct 11, 202428.9128.9128.4828.4928.49-1.38%75,420
Oct 10, 202428.5828.9628.4528.8928.89-0.31%101,203
Oct 9, 202427.9429.0727.9328.9828.983.43%132,707
Oct 8, 202427.6828.1027.4728.0228.023.55%58,142
Oct 7, 202427.8728.0527.0127.0627.06-4.62%113,687
Oct 4, 202428.6428.6427.7228.3728.371.00%91,705
Oct 3, 202428.0028.3427.5728.0928.09-1.13%57,217
Oct 2, 202428.1528.5127.5228.4128.410.50%47,968
Oct 1, 202429.0329.0327.6528.2728.27-5.77%149,024
Sep 30, 202429.2530.0029.2330.0030.004.64%107,678
Sep 27, 202428.8929.1328.5728.6728.67-79,524
Sep 26, 202428.4928.8628.2628.6728.671.02%86,000
Sep 25, 202428.1028.5627.8028.3828.38-0.94%158,190
Sep 24, 202428.8729.0628.2128.6528.650.95%135,710
Sep 23, 202428.5829.1128.2728.3828.38-1.90%96,020
Sep 20, 202429.3330.0228.6928.9328.93-0.41%96,696
Sep 19, 202428.0729.2328.0329.0529.057.51%77,086
Sep 18, 202426.3327.5026.3327.0227.023.41%107,750
Sep 17, 202425.8426.1325.6626.1326.130.62%83,845
Sep 16, 202426.0526.2025.4425.9725.97-5.67%136,392
Sep 13, 202427.8327.9127.4927.5327.53-0.47%79,433
Sep 12, 202427.5127.8126.9327.6627.660.25%119,283
Sep 11, 202427.2527.6926.4927.5927.592.57%242,949
Sep 10, 202426.6727.3226.1826.9026.90-1.14%248,124
Sep 9, 202427.1627.2126.2527.2127.21-0.04%155,375
Sep 6, 202428.0228.2626.9127.2227.22-1.34%79,078
Sep 5, 202427.4328.3327.4327.5927.591.43%59,116
Sep 4, 202427.4227.4226.4027.2027.20-1.63%83,900
Sep 3, 202429.1029.2727.3827.6527.65-5.50%143,689
Aug 30, 202429.6029.6028.9529.2629.26-1.01%184,443
Aug 29, 202429.6330.3029.3829.5629.563.03%337,616
Aug 28, 202429.1029.5328.5628.6928.69-1.38%54,591
Aug 27, 202428.6329.2828.3129.0929.090.66%94,528
Aug 26, 202428.8428.9028.0528.9028.900.38%46,905
Aug 23, 202428.5929.1128.2228.7928.791.88%44,635
Aug 22, 202429.0129.1228.1228.2628.26-1.60%78,733
Aug 21, 202428.7629.0828.4428.7228.72-0.03%118,704
Aug 20, 202428.5928.8928.5928.7328.730.49%60,272
Aug 19, 202428.5028.5927.9228.5928.59-0.24%132,241
Aug 16, 202428.2028.7928.1028.6628.661.18%48,609
Aug 15, 202428.3228.4827.9428.3328.332.81%61,937
Aug 14, 202427.3027.8927.1427.5527.550.29%81,067
Aug 13, 202426.9627.6326.9627.4727.473.35%61,621
Aug 12, 202426.2527.0226.1426.5826.581.41%74,090
Aug 9, 202425.2026.3125.2026.2126.212.66%49,594
Aug 8, 202425.5025.6924.6125.5325.533.15%114,438
Aug 7, 202424.0325.5824.0124.7524.752.87%86,800
Aug 6, 202423.6924.7322.7124.0624.06-1.96%201,344
Aug 5, 202421.9525.5421.3824.5424.54-9.94%339,768
Aug 2, 202427.0428.6126.8027.2527.251.30%502,730
Aug 1, 202428.3928.4026.6226.9026.90-3.27%269,689
Jul 31, 202427.7128.2727.6027.8127.812.96%79,630
Jul 30, 202427.1427.3926.3827.0127.010.41%61,109
Jul 29, 202426.5627.1326.3126.9026.900.22%105,225
Jul 26, 202427.0727.2026.4826.8426.840.45%62,912
Jul 25, 202427.0927.5626.0226.7226.72-1.11%105,016
Jul 24, 202428.4628.5226.6527.0227.02-5.72%159,518
Jul 23, 202428.4629.1328.0728.6628.660.92%113,813
Jul 22, 202429.2229.3328.1928.4028.40-0.39%218,283
Jul 19, 202428.6429.1228.2428.5128.510.21%128,792
Jul 18, 202430.1030.1028.0428.4528.45-4.27%284,733
Jul 17, 202429.9230.3729.1729.7229.72-5.11%191,417
Jul 16, 202431.4331.6930.6831.3231.320.29%157,816
Jul 15, 202431.7231.9030.8731.2331.233.31%289,597
Jul 12, 202429.7830.7129.7730.2330.232.61%217,346
Jul 11, 202430.4830.6429.0029.4629.46-4.60%324,433
Jul 10, 202429.9630.8929.9530.8830.883.66%185,558
Jul 9, 202429.6129.9229.2129.7929.790.78%207,501
Jul 8, 202429.4229.5628.4429.5629.561.37%300,335
Jul 5, 202427.9929.1927.9929.1629.164.29%221,565
Jul 3, 202427.6127.9727.4127.9627.960.87%307,106
Jul 2, 202426.6827.7226.4227.7227.723.36%276,091
Jul 1, 202425.6726.9825.6526.8226.825.84%204,266
Jun 28, 202426.6126.6325.2625.3425.34-3.28%225,309
Jun 27, 202426.3626.5625.7926.2026.200.81%227,236
Jun 26, 202425.5626.3925.4025.9925.993.84%324,531
Jun 25, 202425.0525.5824.9325.0325.030.85%155,926
Jun 24, 202424.6925.8824.4524.8224.820.98%339,178
Jun 21, 202425.3225.6824.5524.5824.58-2.31%325,376
Jun 20, 202426.2426.2824.9925.1625.16-4.59%518,543
Jun 18, 202427.2027.4126.0526.3726.37-2.22%299,828