GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
26.86
-0.03 (-0.11%)
At close: Sep 5, 2025, 4:00 PM
26.77
-0.09 (-0.34%)
After-hours: Sep 5, 2025, 7:57 PM EDT
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 25.72 | 25.77 | 24.75 | 25.26 | 25.26 | -1.06% | 369,130 |
| Aug 14, 2025 | 25.83 | 26.00 | 25.10 | 25.53 | 25.53 | -0.31% | 353,874 |
| Aug 13, 2025 | 25.15 | 25.98 | 25.02 | 25.61 | 25.61 | 3.06% | 514,564 |
| Aug 12, 2025 | 24.49 | 25.10 | 24.36 | 24.85 | 24.85 | 2.01% | 521,940 |
| Aug 11, 2025 | 24.51 | 24.83 | 23.82 | 24.36 | 24.36 | -1.54% | 517,896 |
| Aug 8, 2025 | 22.99 | 25.08 | 22.67 | 24.74 | 24.74 | 8.27% | 1,340,339 |
| Aug 7, 2025 | 22.62 | 23.00 | 22.20 | 22.85 | 22.85 | 6.48% | 999,815 |
| Aug 6, 2025 | 20.14 | 21.87 | 20.09 | 21.46 | 21.46 | 10.16% | 1,185,271 |
| Aug 5, 2025 | 19.65 | 19.96 | 19.36 | 19.48 | 19.48 | -0.66% | 638,931 |
| Aug 4, 2025 | 19.75 | 20.45 | 19.28 | 19.61 | 19.61 | 1.24% | 752,635 |
| Aug 1, 2025 | 21.05 | 21.59 | 19.23 | 19.37 | 19.37 | -6.33% | 1,019,677 |
| Jul 31, 2025 | 20.61 | 20.90 | 20.38 | 20.68 | 20.68 | -0.39% | 1,321,410 |
| Jul 30, 2025 | 21.37 | 21.37 | 20.48 | 20.76 | 20.76 | -2.03% | 302,984 |
| Jul 29, 2025 | 21.77 | 21.89 | 21.09 | 21.19 | 21.19 | -2.66% | 304,214 |
| Jul 28, 2025 | 21.75 | 21.91 | 21.56 | 21.77 | 21.77 | 0.14% | 195,519 |
| Jul 25, 2025 | 21.87 | 22.00 | 21.62 | 21.74 | 21.74 | 0.14% | 221,111 |
| Jul 24, 2025 | 21.70 | 22.06 | 21.70 | 21.71 | 21.71 | -0.39% | 189,601 |
| Jul 23, 2025 | 22.00 | 22.00 | 21.45 | 21.80 | 21.80 | -0.25% | 262,353 |
| Jul 22, 2025 | 21.59 | 21.89 | 21.45 | 21.85 | 21.85 | 1.68% | 458,951 |
| Jul 21, 2025 | 21.44 | 22.13 | 21.31 | 21.49 | 21.49 | 1.32% | 548,131 |
| Jul 18, 2025 | 21.10 | 21.30 | 20.92 | 21.21 | 21.21 | 0.81% | 343,983 |
| Jul 17, 2025 | 21.15 | 21.32 | 20.92 | 21.04 | 21.04 | 0.10% | 279,144 |
| Jul 16, 2025 | 21.08 | 21.47 | 20.73 | 21.02 | 21.02 | 0.96% | 248,322 |
| 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 |