GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
20.59
-1.69 (-7.59%)
At close: May 2, 2025, 4:00 PM
20.62
+0.03 (0.15%)
After-hours: May 2, 2025, 5:03 PM EDT
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 20.85 | 20.98 | 19.98 | 20.65 | 20.65 | -7.32% | 688,537 |
| May 1, 2025 | 21.44 | 22.51 | 21.44 | 22.28 | 22.28 | 0.36% | 337,379 |
| Apr 30, 2025 | 21.50 | 22.38 | 21.01 | 22.20 | 22.20 | 1.19% | 124,789 |
| Apr 29, 2025 | 21.48 | 22.11 | 21.36 | 21.94 | 21.94 | 1.11% | 61,165 |
| Apr 28, 2025 | 21.62 | 21.95 | 21.18 | 21.70 | 21.70 | 0.93% | 85,662 |
| Apr 25, 2025 | 20.94 | 21.53 | 20.94 | 21.50 | 21.50 | 0.75% | 121,459 |
| Apr 24, 2025 | 20.70 | 21.41 | 20.29 | 21.34 | 21.34 | 3.64% | 122,918 |
| Apr 23, 2025 | 20.92 | 21.30 | 20.26 | 20.59 | 20.59 | 4.78% | 209,023 |
| Apr 22, 2025 | 18.98 | 19.97 | 18.98 | 19.65 | 19.65 | 7.03% | 100,733 |
| Apr 21, 2025 | 18.37 | 18.49 | 17.78 | 18.36 | 18.36 | -4.28% | 101,559 |
| Apr 17, 2025 | 19.19 | 19.48 | 18.71 | 19.18 | 19.18 | 2.84% | 105,637 |
| Apr 16, 2025 | 19.48 | 19.92 | 18.30 | 18.65 | 18.65 | -7.67% | 164,848 |
| Apr 15, 2025 | 20.16 | 20.48 | 19.82 | 20.20 | 20.20 | -0.64% | 231,498 |
| Apr 14, 2025 | 22.08 | 22.36 | 20.08 | 20.33 | 20.33 | 4.63% | 689,112 |
| Apr 11, 2025 | 17.29 | 19.66 | 17.29 | 19.43 | 19.43 | 7.65% | 343,103 |
| Apr 10, 2025 | 17.81 | 18.83 | 16.58 | 18.05 | 18.05 | -8.38% | 562,890 |
| Apr 9, 2025 | 14.98 | 19.94 | 14.98 | 19.70 | 19.70 | 29.86% | 783,344 |
| Apr 8, 2025 | 17.73 | 18.32 | 14.50 | 15.17 | 15.17 | -9.59% | 538,476 |
| Apr 7, 2025 | 15.90 | 19.06 | 15.48 | 16.78 | 16.78 | -7.09% | 783,922 |
| Apr 4, 2025 | 19.17 | 20.42 | 17.91 | 18.06 | 18.06 | -14.61% | 557,211 |
| Apr 3, 2025 | 21.78 | 22.10 | 20.75 | 21.15 | 21.15 | -18.53% | 503,387 |
| Apr 2, 2025 | 25.41 | 26.24 | 25.41 | 25.96 | 25.96 | 0.50% | 121,750 |
| Apr 1, 2025 | 25.07 | 25.90 | 24.92 | 25.83 | 25.83 | 0.90% | 86,473 |
| Mar 31, 2025 | 24.37 | 26.03 | 24.30 | 25.60 | 25.60 | 3.94% | 112,690 |
| Mar 28, 2025 | 25.54 | 25.90 | 24.60 | 24.63 | 24.63 | -5.52% | 87,635 |
| Mar 27, 2025 | 25.51 | 26.31 | 25.41 | 26.07 | 26.07 | 2.28% | 49,739 |
| Mar 26, 2025 | 26.02 | 26.31 | 25.31 | 25.49 | 25.49 | -2.11% | 90,937 |
| Mar 25, 2025 | 25.39 | 26.10 | 25.27 | 26.04 | 26.04 | 2.92% | 55,108 |
| Mar 24, 2025 | 25.28 | 25.40 | 24.91 | 25.30 | 25.30 | 2.18% | 134,020 |
| Mar 21, 2025 | 23.24 | 24.91 | 23.24 | 24.76 | 24.76 | 3.73% | 129,239 |
| Mar 20, 2025 | 23.96 | 24.64 | 23.48 | 23.87 | 23.87 | -1.16% | 124,301 |
| Mar 19, 2025 | 23.97 | 24.92 | 23.84 | 24.15 | 24.15 | 2.20% | 125,402 |
| Mar 18, 2025 | 23.88 | 24.12 | 23.35 | 23.63 | 23.63 | -1.05% | 97,229 |
| Mar 17, 2025 | 23.58 | 24.13 | 23.00 | 23.88 | 23.88 | 0.59% | 98,954 |
| Mar 14, 2025 | 23.32 | 23.85 | 23.03 | 23.74 | 23.74 | 3.31% | 148,325 |
| Mar 13, 2025 | 24.40 | 24.53 | 22.71 | 22.98 | 22.98 | -6.59% | 172,870 |
| Mar 12, 2025 | 25.43 | 25.70 | 24.16 | 24.60 | 24.60 | -3.64% | 268,102 |
| Mar 11, 2025 | 26.21 | 26.64 | 24.74 | 25.53 | 25.53 | -5.83% | 167,505 |
| Mar 10, 2025 | 29.16 | 29.16 | 26.37 | 27.11 | 27.11 | -9.63% | 153,505 |
| Mar 7, 2025 | 29.08 | 30.54 | 29.03 | 30.00 | 30.00 | 3.06% | 76,319 |
| Mar 6, 2025 | 28.89 | 29.68 | 28.69 | 29.11 | 29.11 | -0.38% | 103,536 |
| Mar 5, 2025 | 29.19 | 29.37 | 27.76 | 29.22 | 29.22 | -0.31% | 99,622 |
| Mar 4, 2025 | 29.80 | 30.23 | 29.02 | 29.31 | 29.31 | -1.78% | 78,297 |
| Mar 3, 2025 | 30.80 | 31.27 | 29.41 | 29.84 | 29.84 | -3.09% | 125,496 |
| Feb 28, 2025 | 29.54 | 30.79 | 29.00 | 30.79 | 30.79 | 3.67% | 89,874 |
| Feb 27, 2025 | 30.26 | 30.92 | 29.62 | 29.70 | 29.70 | -2.40% | 80,013 |
| Feb 26, 2025 | 31.64 | 31.65 | 30.20 | 30.43 | 30.43 | -5.56% | 100,135 |
| Feb 25, 2025 | 32.43 | 32.97 | 31.68 | 32.22 | 32.22 | 0.03% | 109,639 |
| Feb 24, 2025 | 31.64 | 32.65 | 31.57 | 32.21 | 32.21 | 1.19% | 209,383 |
| Feb 21, 2025 | 31.90 | 32.62 | 31.75 | 31.83 | 31.83 | -0.31% | 149,767 |