GraniteShares 2x Long AAPL Daily ETF (AAPB)

NASDAQ: AAPB · Real-Time Price · USD

42.65

-1.73 (-3.90%)

At close: Nov 3, 2026, 4:00 PM EST

42.62

-0.03 (-0.07%)

Pre-market: Nov 4, 2026, 4:03 AM EST

AAPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	40.99	42.95	40.99	42.65	42.65	-3.89%	27,136
Nov 2, 2026	45.35	45.76	43.81	44.38	44.38	-3.65%	43,428
Oct 30, 2026	47.00	47.20	45.60	46.06	46.06	-2.43%	26,373
Oct 29, 2026	47.35	47.65	47.09	47.21	47.21	2.82%	9,582
Oct 28, 2026	46.33	46.51	45.73	45.91	45.91	-1.78%	9,042
Oct 27, 2026	46.00	46.95	46.00	46.75	46.75	1.56%	6,458
Oct 26, 2026	46.14	46.72	45.34	46.03	46.03	-2.06%	15,339
Oct 23, 2026	47.50	47.92	46.41	47.00	47.00	-0.36%	14,532
Oct 22, 2026	46.45	47.17	45.71	47.17	47.17	2.37%	50,479
Oct 21, 2026	45.02	46.34	44.91	46.08	46.08	2.65%	9,854
Oct 20, 2026	44.99	45.81	44.69	44.89	44.89	-2.11%	7,463
Oct 19, 2026	46.20	46.50	45.42	45.85	45.85	-0.27%	8,495
Oct 16, 2026	47.11	47.11	45.39	45.98	45.98	0.54%	18,945
Oct 15, 2026	46.76	47.21	45.54	45.73	45.73	-0.06%	37,827
Oct 14, 2026	46.78	46.80	45.60	45.76	45.76	0.75%	19,815
Oct 13, 2026	46.23	47.00	45.41	45.42	45.42	0.21%	15,694
Oct 12, 2026	45.31	45.59	44.92	45.32	45.32	2.46%	10,974
Oct 9, 2026	43.00	44.60	42.70	44.24	44.24	-2.30%	28,732
Oct 8, 2026	44.25	45.56	44.25	45.27	45.27	2.21%	21,943
Oct 7, 2026	44.25	44.75	43.38	44.30	44.30	1.78%	52,332
Oct 6, 2026	43.40	43.52	42.92	43.52	43.52	0.45%	23,142
Oct 5, 2026	43.41	44.00	43.11	43.32	43.32	-0.29%	16,620
Oct 2, 2026	43.28	43.67	42.97	43.45	43.45	1.79%	12,605
Oct 1, 2026	42.60	43.12	41.79	42.69	42.69	-1.83%	40,586
Sep 30, 2026	43.17	45.00	43.17	43.48	43.48	2.38%	40,617
Sep 29, 2026	44.44	44.44	42.33	42.47	42.47	-5.43%	48,506
Sep 28, 2026	45.54	45.93	44.86	44.91	44.90	-1.37%	12,798
Sep 25, 2026	44.45	45.53	43.94	45.53	45.53	2.76%	24,228
Sep 24, 2026	44.16	45.00	43.73	44.31	44.31	-0.50%	36,673
Sep 23, 2026	45.72	45.72	44.23	44.53	44.53	-1.57%	20,207
Sep 22, 2026	46.00	46.68	45.03	45.24	45.24	0.27%	26,199
Sep 21, 2026	44.00	45.29	43.57	45.12	45.12	1.69%	19,202
Sep 18, 2026	44.89	44.89	43.41	44.37	44.37	-0.47%	15,280
Sep 17, 2026	44.15	44.74	42.91	44.58	44.58	2.66%	22,919
Sep 16, 2026	43.50	44.09	42.99	43.42	43.42	0.58%	27,150
Sep 15, 2026	42.67	43.17	42.52	43.17	43.17	-1.12%	8,404
Sep 14, 2026	43.85	44.18	43.34	43.66	43.66	0.47%	27,604
Sep 11, 2026	42.15	44.42	41.94	43.46	43.46	3.65%	63,224
Sep 10, 2026	39.54	41.96	39.53	41.93	41.93	7.15%	87,665
Sep 9, 2026	39.29	40.00	37.95	39.13	39.13	-0.53%	73,151
Sep 8, 2026	39.56	40.00	39.10	39.34	39.34	-2.53%	30,533
Sep 4, 2026	42.52	42.52	39.92	40.36	40.36	-5.03%	50,367
Sep 3, 2026	42.09	43.15	42.03	42.49	42.49	1.96%	24,274
Sep 2, 2026	42.19	42.33	41.39	41.68	41.68	-0.08%	13,200
Sep 1, 2026	39.62	42.16	39.25	41.71	41.71	5.06%	57,054
Aug 31, 2026	40.46	40.79	38.73	39.70	39.70	-1.73%	43,153
Aug 28, 2026	39.68	41.03	39.39	40.40	40.40	3.13%	24,376
Aug 27, 2026	38.03	39.30	38.03	39.18	39.18	0.75%	12,200
Aug 26, 2026	38.11	39.33	38.11	38.88	38.88	2.19%	13,052
Aug 25, 2026	38.38	38.38	37.66	38.05	38.05	-0.30%	33,519