GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
33.13
+1.48 (4.68%)
At close: Oct 27, 2025, 4:00 PM EDT
33.03
-0.10 (-0.30%)
Pre-market: Oct 28, 2025, 4:01 AM EDT
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 32.10 | 33.16 | 32.10 | 33.13 | 33.13 | 4.68% | 146,367 |
| Oct 24, 2025 | 31.33 | 31.92 | 30.85 | 31.65 | 31.65 | 2.44% | 116,280 |
| Oct 23, 2025 | 30.87 | 31.12 | 30.55 | 30.90 | 30.90 | 0.90% | 177,279 |
| Oct 22, 2025 | 31.68 | 31.72 | 29.97 | 30.62 | 30.62 | -3.44% | 203,094 |
| Oct 21, 2025 | 31.53 | 32.27 | 31.53 | 31.71 | 31.71 | 0.36% | 167,408 |
| Oct 20, 2025 | 30.12 | 32.08 | 30.12 | 31.60 | 31.60 | 7.98% | 338,031 |
| Oct 17, 2025 | 28.32 | 29.50 | 28.18 | 29.26 | 29.26 | 3.89% | 80,665 |
| Oct 16, 2025 | 28.34 | 28.51 | 27.73 | 28.16 | 28.16 | -1.66% | 102,538 |
| Oct 15, 2025 | 28.66 | 29.18 | 28.37 | 28.64 | 28.64 | 1.24% | 93,741 |
| Oct 14, 2025 | 28.00 | 28.51 | 27.59 | 28.29 | 28.29 | 0.15% | 79,981 |
| Oct 13, 2025 | 28.66 | 28.70 | 27.80 | 28.25 | 28.25 | 1.95% | 137,715 |
| Oct 10, 2025 | 29.96 | 30.28 | 27.56 | 27.71 | 27.71 | -6.94% | 348,046 |
| Oct 9, 2025 | 30.56 | 30.56 | 29.58 | 29.78 | 29.78 | -3.14% | 129,697 |
| Oct 8, 2025 | 30.36 | 30.85 | 30.33 | 30.74 | 30.74 | 1.25% | 106,991 |
| Oct 7, 2025 | 30.49 | 30.60 | 30.17 | 30.36 | 30.36 | -0.30% | 207,485 |
| Oct 6, 2025 | 30.72 | 30.92 | 30.09 | 30.45 | 30.45 | -0.98% | 232,873 |
| Oct 3, 2025 | 29.91 | 31.05 | 29.89 | 30.75 | 30.75 | 0.52% | 224,741 |
| Oct 2, 2025 | 30.43 | 30.81 | 29.92 | 30.59 | 30.59 | 1.36% | 175,888 |
| Oct 1, 2025 | 30.02 | 30.94 | 30.02 | 30.18 | 30.18 | 0.80% | 174,486 |
| Sep 30, 2025 | 30.02 | 30.30 | 29.66 | 29.94 | 29.94 | 0.03% | 194,309 |
| Sep 29, 2025 | 30.00 | 30.00 | 29.64 | 29.93 | 29.93 | -0.85% | 350,306 |
| Sep 26, 2025 | 29.77 | 30.63 | 29.77 | 30.19 | 30.19 | -1.24% | 212,619 |
| Sep 25, 2025 | 29.80 | 30.62 | 29.37 | 30.57 | 30.57 | 3.70% | 236,058 |
| Sep 24, 2025 | 30.22 | 30.27 | 29.21 | 29.48 | 29.48 | -1.50% | 215,682 |
| Sep 23, 2025 | 30.37 | 30.62 | 29.83 | 29.93 | 29.93 | -1.64% | 281,118 |
| Sep 22, 2025 | 28.65 | 30.52 | 28.62 | 30.43 | 30.43 | 8.87% | 637,007 |
| Sep 19, 2025 | 27.00 | 28.16 | 26.84 | 27.95 | 27.95 | 6.06% | 478,330 |
| Sep 18, 2025 | 26.83 | 27.00 | 26.07 | 26.35 | 26.35 | -0.93% | 173,952 |
| Sep 17, 2025 | 26.58 | 26.80 | 26.31 | 26.60 | 26.60 | 0.76% | 165,058 |
| Sep 16, 2025 | 26.22 | 27.03 | 26.04 | 26.40 | 26.40 | 1.11% | 310,791 |
| Sep 15, 2025 | 26.12 | 26.41 | 25.74 | 26.11 | 26.11 | 2.27% | 346,670 |
| Sep 12, 2025 | 24.52 | 25.61 | 24.46 | 25.53 | 25.53 | 3.44% | 445,745 |
| Sep 11, 2025 | 24.05 | 24.76 | 24.00 | 24.68 | 24.68 | 2.79% | 382,113 |
| Sep 10, 2025 | 25.16 | 25.16 | 23.81 | 24.01 | 24.01 | -6.50% | 744,012 |
| Sep 9, 2025 | 26.25 | 26.61 | 25.45 | 25.68 | 25.68 | -2.91% | 477,723 |
| Sep 8, 2025 | 26.83 | 26.91 | 26.11 | 26.45 | 26.45 | -1.53% | 250,991 |
| Sep 5, 2025 | 26.88 | 27.20 | 26.59 | 26.86 | 26.86 | -0.11% | 252,041 |
| Sep 4, 2025 | 26.62 | 26.91 | 26.27 | 26.89 | 26.89 | 0.98% | 283,903 |
| Sep 3, 2025 | 26.33 | 26.63 | 25.74 | 26.63 | 26.63 | 7.68% | 359,059 |
| Sep 2, 2025 | 24.65 | 24.97 | 24.14 | 24.73 | 24.73 | -1.98% | 285,492 |
| Aug 29, 2025 | 25.36 | 25.51 | 25.11 | 25.23 | 25.23 | -0.47% | 143,850 |
| Aug 28, 2025 | 24.98 | 25.55 | 24.70 | 25.35 | 25.35 | 1.49% | 333,744 |
| Aug 27, 2025 | 24.50 | 25.00 | 24.50 | 24.98 | 24.98 | 1.17% | 184,082 |
| Aug 26, 2025 | 24.01 | 24.70 | 23.74 | 24.69 | 24.69 | 1.86% | 157,535 |
| Aug 25, 2025 | 24.05 | 24.66 | 24.05 | 24.24 | 24.24 | -0.49% | 238,473 |
| Aug 22, 2025 | 23.96 | 24.63 | 23.88 | 24.36 | 24.36 | 2.40% | 377,017 |
| Aug 21, 2025 | 24.04 | 24.08 | 23.55 | 23.79 | 23.79 | -0.96% | 222,025 |
| Aug 20, 2025 | 24.86 | 24.89 | 23.98 | 24.02 | 24.02 | -3.88% | 326,381 |
| Aug 19, 2025 | 25.15 | 25.49 | 24.76 | 24.99 | 24.99 | -0.44% | 357,673 |
| Aug 18, 2025 | 25.26 | 25.55 | 24.92 | 25.10 | 25.10 | -0.63% | 357,929 |