Skip to main content
logo
GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
30.75
+0.16 (0.52%)
At close: Oct 3, 2025, 4:00 PM EDT
30.81
+0.06 (0.20%)
After-hours: Oct 3, 2025, 7:37 PM EDT

AAPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202529.9131.0529.8930.7530.750.52%224,741
Oct 2, 202530.4330.8129.9230.5930.591.36%175,888
Oct 1, 202530.0230.9430.0230.1830.180.80%174,486
Sep 30, 202530.0230.3029.6629.9429.940.03%194,309
Sep 29, 202530.0030.0029.6429.9329.93-0.85%350,306
Sep 26, 202529.7730.6329.7730.1930.19-1.24%212,619
Sep 25, 202529.8030.6229.3730.5730.573.70%236,058
Sep 24, 202530.2230.2729.2129.4829.48-1.50%215,682
Sep 23, 202530.3730.6229.8329.9329.93-1.64%281,118
Sep 22, 202528.6530.5228.6230.4330.438.87%637,007
Sep 19, 202527.0028.1626.8427.9527.956.06%478,330
Sep 18, 202526.8327.0026.0726.3526.35-0.93%173,952
Sep 17, 202526.5826.8026.3126.6026.600.76%165,058
Sep 16, 202526.2227.0326.0426.4026.401.11%310,791
Sep 15, 202526.1226.4125.7426.1126.112.27%346,670
Sep 12, 202524.5225.6124.4625.5325.533.44%445,745
Sep 11, 202524.0524.7624.0024.6824.682.79%382,113
Sep 10, 202525.1625.1623.8124.0124.01-6.50%744,012
Sep 9, 202526.2526.6125.4525.6825.68-2.91%477,723
Sep 8, 202526.8326.9126.1126.4526.45-1.53%250,991
Sep 5, 202526.8827.2026.5926.8626.86-0.11%252,041
Sep 4, 202526.6226.9126.2726.8926.890.98%283,903
Sep 3, 202526.3326.6325.7426.6326.637.68%359,059
Sep 2, 202524.6524.9724.1424.7324.73-1.98%285,492
Aug 29, 202525.3625.5125.1125.2325.23-0.47%143,850
Aug 28, 202524.9825.5524.7025.3525.351.49%333,744
Aug 27, 202524.5025.0024.5024.9824.981.17%184,082
Aug 26, 202524.0124.7023.7424.6924.691.86%157,535
Aug 25, 202524.0524.6624.0524.2424.24-0.49%238,473
Aug 22, 202523.9624.6323.8824.3624.362.40%377,017
Aug 21, 202524.0424.0823.5523.7923.79-0.96%222,025
Aug 20, 202524.8624.8923.9824.0224.02-3.88%326,381
Aug 19, 202525.1525.4924.7624.9924.99-0.44%357,673
Aug 18, 202525.2625.5524.9225.1025.10-0.63%357,929
Aug 15, 202525.7225.7724.7525.2625.26-1.06%369,130
Aug 14, 202525.8326.0025.1025.5325.53-0.31%353,874
Aug 13, 202525.1525.9825.0225.6125.613.06%514,564
Aug 12, 202524.4925.1024.3624.8524.852.01%521,940
Aug 11, 202524.5124.8323.8224.3624.36-1.54%517,896
Aug 8, 202522.9925.0822.6724.7424.748.27%1,340,339
Aug 7, 202522.6223.0022.2022.8522.856.48%999,815
Aug 6, 202520.1421.8720.0921.4621.4610.16%1,185,271
Aug 5, 202519.6519.9619.3619.4819.48-0.66%638,931
Aug 4, 202519.7520.4519.2819.6119.611.24%752,635
Aug 1, 202521.0521.5919.2319.3719.37-6.33%1,019,677
Jul 31, 202520.6120.9020.3820.6820.68-0.39%1,321,410
Jul 30, 202521.3721.3720.4820.7620.76-2.03%302,984
Jul 29, 202521.7721.8921.0921.1921.19-2.66%304,214
Jul 28, 202521.7521.9121.5621.7721.770.14%195,519
Jul 25, 202521.8722.0021.6221.7421.740.14%221,111