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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202532.1033.1632.1033.1333.134.68%146,367
Oct 24, 202531.3331.9230.8531.6531.652.44%116,280
Oct 23, 202530.8731.1230.5530.9030.900.90%177,279
Oct 22, 202531.6831.7229.9730.6230.62-3.44%203,094
Oct 21, 202531.5332.2731.5331.7131.710.36%167,408
Oct 20, 202530.1232.0830.1231.6031.607.98%338,031
Oct 17, 202528.3229.5028.1829.2629.263.89%80,665
Oct 16, 202528.3428.5127.7328.1628.16-1.66%102,538
Oct 15, 202528.6629.1828.3728.6428.641.24%93,741
Oct 14, 202528.0028.5127.5928.2928.290.15%79,981
Oct 13, 202528.6628.7027.8028.2528.251.95%137,715
Oct 10, 202529.9630.2827.5627.7127.71-6.94%348,046
Oct 9, 202530.5630.5629.5829.7829.78-3.14%129,697
Oct 8, 202530.3630.8530.3330.7430.741.25%106,991
Oct 7, 202530.4930.6030.1730.3630.36-0.30%207,485
Oct 6, 202530.7230.9230.0930.4530.45-0.98%232,873
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