GraniteShares 2x Long AAPL Daily ETF (AAPB)

AAPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	26.27	26.73	25.78	26.47	26.47	-0.38%	171,199
Jan 22, 2026	26.76	27.11	26.51	26.57	26.57	0.50%	228,760
Jan 21, 2026	26.63	27.24	25.89	26.44	26.44	0.48%	346,875
Jan 20, 2026	27.50	27.92	25.50	26.31	26.31	-6.80%	208,528
Jan 16, 2026	28.80	28.88	28.05	28.23	28.23	-2.25%	67,424
Jan 15, 2026	29.35	29.40	28.53	28.88	28.88	-0.99%	125,318
Jan 14, 2026	29.04	29.50	28.46	29.17	29.17	-0.76%	167,458
Jan 13, 2026	28.89	29.58	28.89	29.39	29.39	0.46%	135,746
Jan 12, 2026	29.14	29.49	28.50	29.26	29.26	0.64%	208,314
Jan 9, 2026	29.13	29.25	28.40	29.07	29.07	0.17%	177,540
Jan 8, 2026	28.62	29.06	28.27	29.02	29.02	-0.87%	239,541
Jan 7, 2026	29.70	29.90	29.19	29.28	29.28	-1.63%	157,072
Jan 6, 2026	30.80	30.91	29.73	29.76	29.76	-3.78%	183,662
Jan 5, 2026	31.63	31.81	30.68	30.93	30.93	-2.89%	108,379
Jan 2, 2026	32.00	33.32	31.41	31.85	31.85	-0.67%	61,593
Dec 31, 2025	32.25	32.34	32.00	32.07	32.06	-0.79%	36,321
Dec 30, 2025	32.51	32.51	32.14	32.32	32.32	-0.44%	23,203
Dec 29, 2025	32.17	32.55	32.17	32.46	32.46	-4.21%	36,653
Dec 26, 2025	34.11	34.29	33.67	33.89	32.48	-0.38%	33,371
Dec 24, 2025	33.61	34.34	33.61	34.02	32.61	1.22%	52,176
Dec 23, 2025	33.21	33.61	32.79	33.61	32.21	1.23%	49,903
Dec 22, 2025	33.81	33.84	33.14	33.20	31.82	-1.53%	115,685
Dec 19, 2025	33.51	33.95	33.01	33.72	32.32	0.40%	58,933
Dec 18, 2025	33.70	33.81	32.42	33.58	32.19	-0.14%	104,944
Dec 17, 2025	34.35	34.55	33.41	33.63	32.23	-1.86%	62,005
Dec 16, 2025	33.87	34.38	33.52	34.27	32.84	0.52%	35,452
Dec 15, 2025	35.41	35.41	33.75	34.09	32.67	-3.02%	122,835
Dec 12, 2025	35.15	35.37	34.87	35.15	33.69	0.28%	60,381
Dec 11, 2025	35.47	35.49	34.07	35.05	33.59	-0.65%	76,269
Dec 10, 2025	35.01	35.50	34.68	35.28	33.81	1.07%	65,801
Dec 9, 2025	35.20	35.59	34.86	34.91	33.45	-0.58%	73,396
Dec 8, 2025	35.18	35.28	34.68	35.11	33.65	-0.43%	40,069
Dec 5, 2025	35.82	35.90	35.12	35.26	33.80	-1.14%	54,213
Dec 4, 2025	36.63	36.63	35.25	35.67	34.19	-2.88%	59,319
Dec 3, 2025	37.48	37.89	36.65	36.73	35.20	-1.35%	67,058
Dec 2, 2025	36.37	37.57	36.37	37.23	35.68	2.21%	72,238
Dec 1, 2025	35.26	36.59	34.74	36.43	34.91	2.96%	105,124
Nov 28, 2025	35.12	35.41	34.71	35.38	33.91	0.70%	51,318
Nov 26, 2025	34.96	35.57	34.95	35.13	33.67	0.67%	61,307
Nov 25, 2025	34.58	35.75	34.58	34.90	33.45	0.63%	89,549
Nov 24, 2025	33.55	34.89	33.55	34.68	33.24	3.04%	107,417

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.