GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
35.00
+1.24 (3.67%)
At close: Dec 20, 2024, 4:00 PM
35.33
+0.33 (0.93%)
After-hours: Dec 20, 2024, 6:55 PM EST
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.26 | 35.06 | 32.84 | 35.00 | 35.00 | 3.67% | 95,069 |
| Dec 19, 2024 | 33.07 | 34.29 | 33.06 | 33.76 | 33.76 | 1.81% | 93,446 |
| Dec 18, 2024 | 34.56 | 34.93 | 33.16 | 33.16 | 33.16 | -4.60% | 57,638 |
| Dec 17, 2024 | 34.00 | 34.83 | 34.00 | 34.76 | 34.76 | 1.88% | 50,199 |
| Dec 16, 2024 | 33.27 | 34.20 | 33.26 | 34.12 | 34.12 | 2.40% | 78,055 |
| Dec 13, 2024 | 33.26 | 33.65 | 32.87 | 33.32 | 33.32 | 0.03% | 46,366 |
| Dec 12, 2024 | 33.03 | 33.50 | 32.74 | 33.31 | 33.31 | 1.12% | 80,616 |
| Dec 11, 2024 | 33.34 | 34.04 | 32.88 | 32.94 | 32.94 | -0.91% | 54,053 |
| Dec 10, 2024 | 33.20 | 33.40 | 32.66 | 33.24 | 33.24 | 0.68% | 50,744 |
| Dec 9, 2024 | 31.70 | 33.13 | 31.70 | 33.02 | 33.02 | 3.38% | 100,812 |
| Dec 6, 2024 | 31.97 | 32.43 | 31.94 | 31.94 | 31.94 | -0.41% | 38,765 |
| Dec 5, 2024 | 32.30 | 32.30 | 31.86 | 32.07 | 32.07 | 0.09% | 45,686 |
| Dec 4, 2024 | 32.04 | 32.30 | 31.66 | 32.04 | 32.04 | 0.25% | 78,150 |
| Dec 3, 2024 | 31.28 | 32.00 | 31.05 | 31.96 | 31.96 | 2.40% | 65,614 |
| Dec 2, 2024 | 30.58 | 31.48 | 30.58 | 31.21 | 31.21 | 1.99% | 56,643 |
| Nov 29, 2024 | 30.01 | 30.66 | 29.90 | 30.60 | 30.60 | 1.83% | 60,988 |
| Nov 27, 2024 | 30.02 | 30.14 | 29.74 | 30.05 | 30.05 | -0.10% | 58,875 |
| Nov 26, 2024 | 29.72 | 30.16 | 29.67 | 30.08 | 30.08 | 2.00% | 63,676 |
| Nov 25, 2024 | 29.15 | 29.59 | 28.77 | 29.49 | 29.49 | 2.68% | 135,601 |
| Nov 22, 2024 | 28.37 | 28.95 | 28.37 | 28.72 | 28.72 | 0.88% | 51,127 |
| Nov 21, 2024 | 28.10 | 28.84 | 27.81 | 28.47 | 28.47 | -0.28% | 30,863 |
| Nov 20, 2024 | 28.58 | 28.70 | 27.93 | 28.55 | 28.55 | 0.56% | 21,245 |
| Nov 19, 2024 | 27.98 | 28.82 | 27.98 | 28.39 | 28.39 | 0.21% | 26,900 |
| Nov 18, 2024 | 27.94 | 28.77 | 27.94 | 28.33 | 28.33 | 2.61% | 40,881 |
| Nov 15, 2024 | 27.88 | 28.07 | 27.44 | 27.61 | 27.61 | -2.82% | 76,427 |
| Nov 14, 2024 | 27.86 | 28.54 | 27.77 | 28.41 | 28.41 | 2.53% | 62,505 |
| Nov 13, 2024 | 27.50 | 28.02 | 27.12 | 27.71 | 27.71 | 0.98% | 86,003 |
| Nov 12, 2024 | 27.57 | 27.74 | 27.34 | 27.44 | 27.44 | -0.07% | 45,373 |
| Nov 11, 2024 | 27.67 | 27.81 | 26.82 | 27.46 | 27.46 | -2.66% | 107,426 |
| Nov 8, 2024 | 28.24 | 28.51 | 28.06 | 28.21 | 28.21 | -0.11% | 47,322 |
| Nov 7, 2024 | 27.51 | 28.30 | 27.51 | 28.24 | 28.24 | 4.28% | 173,717 |
| Nov 6, 2024 | 27.10 | 27.84 | 27.02 | 27.08 | 27.08 | -0.66% | 120,031 |
| Nov 5, 2024 | 27.00 | 27.37 | 26.91 | 27.26 | 27.26 | 1.23% | 24,508 |
| Nov 4, 2024 | 26.72 | 27.06 | 26.38 | 26.93 | 26.93 | -0.81% | 84,943 |
| Nov 1, 2024 | 26.60 | 27.69 | 26.52 | 27.15 | 27.15 | -2.34% | 178,684 |
| Oct 31, 2024 | 28.74 | 28.87 | 27.79 | 27.80 | 27.80 | -4.01% | 136,859 |
| Oct 30, 2024 | 29.68 | 29.71 | 28.85 | 28.96 | 28.96 | -3.24% | 58,335 |
| Oct 29, 2024 | 29.80 | 30.03 | 29.57 | 29.93 | 29.93 | 0.20% | 33,435 |
| Oct 28, 2024 | 29.83 | 30.16 | 29.63 | 29.87 | 29.87 | 1.88% | 96,022 |
| Oct 25, 2024 | 29.00 | 29.76 | 29.00 | 29.32 | 29.32 | 0.55% | 104,483 |
| Oct 24, 2024 | 29.07 | 29.19 | 28.65 | 29.16 | 29.16 | -0.07% | 111,549 |
| Oct 23, 2024 | 30.09 | 30.32 | 28.46 | 29.18 | 29.18 | -4.33% | 413,871 |
| Oct 22, 2024 | 29.99 | 30.60 | 29.75 | 30.50 | 30.50 | -0.65% | 68,477 |
| Oct 21, 2024 | 30.21 | 30.76 | 30.21 | 30.70 | 30.70 | 1.22% | 54,339 |
| Oct 18, 2024 | 30.56 | 30.56 | 30.11 | 30.33 | 30.33 | 2.29% | 81,439 |
| Oct 17, 2024 | 30.00 | 30.00 | 29.20 | 29.65 | 29.65 | 0.54% | 55,445 |
| Oct 16, 2024 | 29.53 | 29.59 | 29.05 | 29.49 | 29.49 | -1.93% | 92,891 |
| Oct 15, 2024 | 30.00 | 30.97 | 29.68 | 30.07 | 30.07 | 2.07% | 170,517 |
| Oct 14, 2024 | 28.77 | 29.51 | 28.77 | 29.46 | 29.46 | 3.40% | 104,030 |
| Oct 11, 2024 | 28.91 | 28.91 | 28.48 | 28.49 | 28.49 | -1.38% | 75,420 |
| Oct 10, 2024 | 28.58 | 28.96 | 28.45 | 28.89 | 28.89 | -0.31% | 101,203 |
| Oct 9, 2024 | 27.94 | 29.07 | 27.93 | 28.98 | 28.98 | 3.43% | 132,707 |
| Oct 8, 2024 | 27.68 | 28.10 | 27.47 | 28.02 | 28.02 | 3.55% | 58,142 |
| Oct 7, 2024 | 27.87 | 28.05 | 27.01 | 27.06 | 27.06 | -4.62% | 113,687 |
| Oct 4, 2024 | 28.64 | 28.64 | 27.72 | 28.37 | 28.37 | 1.00% | 91,705 |
| Oct 3, 2024 | 28.00 | 28.34 | 27.57 | 28.09 | 28.09 | -1.13% | 57,217 |
| Oct 2, 2024 | 28.15 | 28.51 | 27.52 | 28.41 | 28.41 | 0.50% | 47,968 |
| Oct 1, 2024 | 29.03 | 29.03 | 27.65 | 28.27 | 28.27 | -5.77% | 149,024 |
| Sep 30, 2024 | 29.25 | 30.00 | 29.23 | 30.00 | 30.00 | 4.64% | 107,678 |
| Sep 27, 2024 | 28.89 | 29.13 | 28.57 | 28.67 | 28.67 | - | 79,524 |
| Sep 26, 2024 | 28.49 | 28.86 | 28.26 | 28.67 | 28.67 | 1.02% | 86,000 |
| Sep 25, 2024 | 28.10 | 28.56 | 27.80 | 28.38 | 28.38 | -0.94% | 158,190 |
| Sep 24, 2024 | 28.87 | 29.06 | 28.21 | 28.65 | 28.65 | 0.95% | 135,710 |
| Sep 23, 2024 | 28.58 | 29.11 | 28.27 | 28.38 | 28.38 | -1.90% | 96,020 |
| Sep 20, 2024 | 29.33 | 30.02 | 28.69 | 28.93 | 28.93 | -0.41% | 96,696 |
| Sep 19, 2024 | 28.07 | 29.23 | 28.03 | 29.05 | 29.05 | 7.51% | 77,086 |
| Sep 18, 2024 | 26.33 | 27.50 | 26.33 | 27.02 | 27.02 | 3.41% | 107,750 |
| Sep 17, 2024 | 25.84 | 26.13 | 25.66 | 26.13 | 26.13 | 0.62% | 83,845 |
| Sep 16, 2024 | 26.05 | 26.20 | 25.44 | 25.97 | 25.97 | -5.67% | 136,392 |
| Sep 13, 2024 | 27.83 | 27.91 | 27.49 | 27.53 | 27.53 | -0.47% | 79,433 |
| Sep 12, 2024 | 27.51 | 27.81 | 26.93 | 27.66 | 27.66 | 0.25% | 119,283 |
| Sep 11, 2024 | 27.25 | 27.69 | 26.49 | 27.59 | 27.59 | 2.57% | 242,949 |
| Sep 10, 2024 | 26.67 | 27.32 | 26.18 | 26.90 | 26.90 | -1.14% | 248,124 |
| Sep 9, 2024 | 27.16 | 27.21 | 26.25 | 27.21 | 27.21 | -0.04% | 155,375 |
| Sep 6, 2024 | 28.02 | 28.26 | 26.91 | 27.22 | 27.22 | -1.34% | 79,078 |
| Sep 5, 2024 | 27.43 | 28.33 | 27.43 | 27.59 | 27.59 | 1.43% | 59,116 |
| Sep 4, 2024 | 27.42 | 27.42 | 26.40 | 27.20 | 27.20 | -1.63% | 83,900 |
| Sep 3, 2024 | 29.10 | 29.27 | 27.38 | 27.65 | 27.65 | -5.50% | 143,689 |
| Aug 30, 2024 | 29.60 | 29.60 | 28.95 | 29.26 | 29.26 | -1.01% | 184,443 |
| Aug 29, 2024 | 29.63 | 30.30 | 29.38 | 29.56 | 29.56 | 3.03% | 337,616 |
| Aug 28, 2024 | 29.10 | 29.53 | 28.56 | 28.69 | 28.69 | -1.38% | 54,591 |
| Aug 27, 2024 | 28.63 | 29.28 | 28.31 | 29.09 | 29.09 | 0.66% | 94,528 |
| Aug 26, 2024 | 28.84 | 28.90 | 28.05 | 28.90 | 28.90 | 0.38% | 46,905 |
| Aug 23, 2024 | 28.59 | 29.11 | 28.22 | 28.79 | 28.79 | 1.88% | 44,635 |
| Aug 22, 2024 | 29.01 | 29.12 | 28.12 | 28.26 | 28.26 | -1.60% | 78,733 |
| Aug 21, 2024 | 28.76 | 29.08 | 28.44 | 28.72 | 28.72 | -0.03% | 118,704 |
| Aug 20, 2024 | 28.59 | 28.89 | 28.59 | 28.73 | 28.73 | 0.49% | 60,272 |
| Aug 19, 2024 | 28.50 | 28.59 | 27.92 | 28.59 | 28.59 | -0.24% | 132,241 |
| Aug 16, 2024 | 28.20 | 28.79 | 28.10 | 28.66 | 28.66 | 1.18% | 48,609 |
| Aug 15, 2024 | 28.32 | 28.48 | 27.94 | 28.33 | 28.33 | 2.81% | 61,937 |
| Aug 14, 2024 | 27.30 | 27.89 | 27.14 | 27.55 | 27.55 | 0.29% | 81,067 |
| Aug 13, 2024 | 26.96 | 27.63 | 26.96 | 27.47 | 27.47 | 3.35% | 61,621 |
| Aug 12, 2024 | 26.25 | 27.02 | 26.14 | 26.58 | 26.58 | 1.41% | 74,090 |
| Aug 9, 2024 | 25.20 | 26.31 | 25.20 | 26.21 | 26.21 | 2.66% | 49,594 |
| Aug 8, 2024 | 25.50 | 25.69 | 24.61 | 25.53 | 25.53 | 3.15% | 114,438 |
| Aug 7, 2024 | 24.03 | 25.58 | 24.01 | 24.75 | 24.75 | 2.87% | 86,800 |
| Aug 6, 2024 | 23.69 | 24.73 | 22.71 | 24.06 | 24.06 | -1.96% | 201,344 |
| Aug 5, 2024 | 21.95 | 25.54 | 21.38 | 24.54 | 24.54 | -9.94% | 339,768 |
| Aug 2, 2024 | 27.04 | 28.61 | 26.80 | 27.25 | 27.25 | 1.30% | 502,730 |
| Aug 1, 2024 | 28.39 | 28.40 | 26.62 | 26.90 | 26.90 | -3.27% | 269,689 |