GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
24.58
-0.05 (-0.20%)
Mar 31, 2025, 9:31 AM EDT - Market open
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 31.65 | 32.12 | 31.54 | 31.93 | 31.93 | 0.82% | 154,252 |
| Feb 19, 2025 | 31.64 | 31.91 | 31.28 | 31.67 | 31.67 | 0.44% | 145,944 |
| Feb 18, 2025 | 31.51 | 31.76 | 30.92 | 31.53 | 31.53 | -0.32% | 260,170 |
| Feb 14, 2025 | 30.75 | 31.81 | 30.75 | 31.63 | 31.63 | 2.53% | 263,709 |
| Feb 13, 2025 | 29.71 | 31.06 | 29.41 | 30.85 | 30.85 | 3.73% | 233,289 |
| Feb 12, 2025 | 28.34 | 29.74 | 28.28 | 29.74 | 29.74 | 3.59% | 178,551 |
| Feb 11, 2025 | 27.63 | 29.30 | 27.63 | 28.71 | 28.71 | 4.44% | 196,117 |
| Feb 10, 2025 | 28.00 | 28.16 | 27.40 | 27.49 | 27.49 | 0.15% | 92,895 |
| Feb 7, 2025 | 28.63 | 28.97 | 27.40 | 27.45 | 27.45 | -4.65% | 115,044 |
| Feb 6, 2025 | 28.39 | 28.96 | 28.23 | 28.79 | 28.79 | 0.45% | 113,162 |
| Feb 5, 2025 | 27.59 | 28.66 | 27.59 | 28.66 | 28.66 | -0.24% | 123,009 |
| Feb 4, 2025 | 27.39 | 28.79 | 27.27 | 28.73 | 28.73 | 4.17% | 206,541 |
| Feb 3, 2025 | 28.10 | 28.43 | 27.00 | 27.58 | 27.58 | -6.70% | 353,364 |
| Jan 31, 2025 | 32.40 | 32.42 | 28.97 | 29.56 | 29.56 | -1.40% | 662,557 |
| Jan 30, 2025 | 30.23 | 30.81 | 29.92 | 29.98 | 29.98 | -1.48% | 301,055 |
| Jan 29, 2025 | 29.13 | 30.55 | 29.09 | 30.43 | 30.43 | 0.86% | 300,750 |
| Jan 28, 2025 | 28.46 | 30.64 | 28.46 | 30.17 | 30.17 | 7.25% | 528,421 |
| Jan 27, 2025 | 26.79 | 28.62 | 26.67 | 28.13 | 28.13 | 6.23% | 919,541 |
| Jan 24, 2025 | 26.99 | 27.13 | 26.15 | 26.48 | 26.48 | -0.71% | 303,655 |
| Jan 23, 2025 | 26.92 | 27.48 | 26.39 | 26.67 | 26.67 | -0.26% | 436,616 |
| Jan 22, 2025 | 25.80 | 26.78 | 25.80 | 26.74 | 26.74 | 0.94% | 371,766 |
| Jan 21, 2025 | 26.86 | 26.87 | 25.69 | 26.49 | 26.49 | -6.33% | 700,026 |
| Jan 17, 2025 | 28.79 | 28.80 | 27.92 | 28.28 | 28.28 | 1.40% | 194,248 |
| Jan 16, 2025 | 30.28 | 30.34 | 27.85 | 27.89 | 27.89 | -8.08% | 209,978 |