GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
20.82
+0.09 (0.43%)
At close: Jul 15, 2025, 4:00 PM
20.88
+0.06 (0.29%)
Pre-market: Jul 16, 2025, 4:25 AM EDT
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.87 | 21.35 | 20.79 | 20.82 | 20.82 | 0.43% | 239,501 |
| Jul 14, 2025 | 21.00 | 21.16 | 20.53 | 20.73 | 20.73 | -2.26% | 237,091 |
| Jul 11, 2025 | 21.10 | 21.42 | 21.00 | 21.21 | 21.21 | -1.35% | 139,962 |
| Jul 10, 2025 | 21.15 | 21.70 | 21.09 | 21.50 | 21.50 | 1.18% | 231,034 |
| Jul 9, 2025 | 20.91 | 21.29 | 20.49 | 21.25 | 21.25 | 0.90% | 226,169 |
| Jul 8, 2025 | 21.04 | 21.32 | 20.74 | 21.06 | 21.06 | 0.05% | 240,924 |
| Jul 7, 2025 | 21.58 | 22.26 | 20.81 | 21.05 | 21.05 | -3.08% | 320,510 |
| Jul 3, 2025 | 21.51 | 21.98 | 21.42 | 21.72 | 21.72 | 0.79% | 228,168 |
| Jul 2, 2025 | 20.89 | 21.74 | 20.75 | 21.55 | 21.55 | 4.26% | 440,358 |
| Jul 1, 2025 | 20.50 | 21.10 | 20.37 | 20.67 | 20.67 | 2.73% | 555,902 |
| Jun 30, 2025 | 19.50 | 20.56 | 19.01 | 20.12 | 20.12 | 3.66% | 744,878 |
| Jun 27, 2025 | 19.49 | 19.75 | 19.23 | 19.41 | 19.41 | 0.26% | 236,527 |
| Jun 26, 2025 | 19.43 | 19.64 | 19.07 | 19.36 | 19.36 | -0.67% | 266,915 |
| Jun 25, 2025 | 19.43 | 19.82 | 19.31 | 19.49 | 19.49 | 1.19% | 190,239 |
| Jun 24, 2025 | 19.70 | 19.84 | 19.23 | 19.26 | 19.26 | -1.08% | 314,503 |
| Jun 23, 2025 | 19.48 | 19.61 | 19.00 | 19.47 | 19.47 | 0.41% | 191,137 |
| Jun 20, 2025 | 18.79 | 19.50 | 18.61 | 19.39 | 19.39 | 4.64% | 228,537 |
| Jun 18, 2025 | 18.47 | 18.74 | 18.31 | 18.53 | 18.53 | 0.65% | 154,530 |
| Jun 17, 2025 | 18.72 | 18.92 | 18.34 | 18.41 | 18.41 | -2.80% | 185,062 |
| Jun 16, 2025 | 18.72 | 18.98 | 18.62 | 18.94 | 18.94 | 1.88% | 217,688 |
| Jun 13, 2025 | 19.20 | 19.30 | 18.46 | 18.59 | 18.59 | -2.82% | 272,243 |
| Jun 12, 2025 | 19.16 | 19.20 | 18.80 | 19.13 | 19.13 | 0.26% | 241,499 |
| Jun 11, 2025 | 19.98 | 20.12 | 19.00 | 19.08 | 19.08 | -3.78% | 339,026 |
| Jun 10, 2025 | 19.47 | 20.13 | 19.47 | 19.83 | 19.83 | 1.28% | 259,985 |
| Jun 9, 2025 | 20.14 | 20.49 | 19.32 | 19.58 | 19.58 | -2.54% | 387,118 |
| Jun 6, 2025 | 19.92 | 20.40 | 19.78 | 20.09 | 20.09 | 3.29% | 156,483 |
| Jun 5, 2025 | 20.07 | 20.26 | 19.39 | 19.45 | 19.45 | -2.31% | 311,207 |
| Jun 4, 2025 | 19.92 | 20.56 | 19.79 | 19.91 | 19.91 | -0.55% | 302,233 |
| Jun 3, 2025 | 19.63 | 20.09 | 19.57 | 20.02 | 20.02 | 1.52% | 169,800 |
| Jun 2, 2025 | 19.45 | 19.78 | 19.40 | 19.72 | 19.72 | 1.08% | 233,453 |
| May 30, 2025 | 19.14 | 19.75 | 18.79 | 19.51 | 19.51 | 0.62% | 274,421 |
| May 29, 2025 | 20.11 | 20.12 | 19.13 | 19.39 | 19.39 | -0.51% | 633,224 |
| May 28, 2025 | 19.72 | 19.85 | 19.39 | 19.49 | 19.49 | 0.21% | 267,417 |
| May 27, 2025 | 19.12 | 19.51 | 18.92 | 19.45 | 19.45 | 5.14% | 356,812 |
| May 23, 2025 | 18.24 | 18.96 | 18.20 | 18.50 | 18.50 | -6.28% | 479,758 |
| May 22, 2025 | 19.61 | 19.97 | 19.46 | 19.74 | 19.74 | -0.65% | 155,985 |
| May 21, 2025 | 20.44 | 20.86 | 19.60 | 19.87 | 19.87 | -4.70% | 259,927 |
| May 20, 2025 | 21.00 | 21.11 | 20.47 | 20.85 | 20.85 | -1.79% | 144,899 |
| May 19, 2025 | 21.08 | 21.35 | 20.33 | 21.23 | 21.23 | -2.21% | 165,306 |
| May 16, 2025 | 21.81 | 21.94 | 21.42 | 21.71 | 21.71 | -0.23% | 133,881 |
| May 15, 2025 | 21.80 | 22.10 | 21.41 | 21.76 | 21.76 | -1.05% | 143,747 |
| May 14, 2025 | 21.98 | 22.26 | 21.69 | 21.99 | 21.99 | -0.45% | 220,812 |
| May 13, 2025 | 21.56 | 22.18 | 21.34 | 22.09 | 22.09 | 2.03% | 346,645 |
| May 12, 2025 | 21.74 | 21.75 | 20.90 | 21.65 | 21.65 | 12.47% | 618,447 |
| May 9, 2025 | 19.31 | 19.64 | 19.08 | 19.25 | 19.25 | 1.00% | 164,199 |
| May 8, 2025 | 19.11 | 19.55 | 18.54 | 19.06 | 19.06 | 1.17% | 246,299 |
| May 7, 2025 | 19.37 | 19.42 | 18.28 | 18.84 | 18.84 | -2.13% | 252,802 |
| May 6, 2025 | 19.21 | 19.68 | 19.04 | 19.25 | 19.25 | -0.47% | 123,811 |
| May 5, 2025 | 20.19 | 20.36 | 19.24 | 19.34 | 19.34 | -6.34% | 347,562 |
| May 2, 2025 | 20.85 | 20.98 | 19.98 | 20.65 | 20.65 | -7.32% | 688,537 |