GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
39.94
+0.66 (1.68%)
At close: May 27, 2026, 4:00 PM EDT
40.04
+0.10 (0.25%)
Pre-market: May 28, 2026, 4:32 AM EDT
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 39.31 | 40.66 | 39.31 | 39.94 | 39.94 | 1.69% | 47,439 |
| May 26, 2026 | 39.65 | 40.20 | 39.12 | 39.28 | 39.28 | -0.51% | 58,707 |
| May 22, 2026 | 38.90 | 40.08 | 38.90 | 39.48 | 39.48 | 2.46% | 50,394 |
| May 21, 2026 | 37.70 | 38.67 | 37.67 | 38.53 | 38.53 | 1.91% | 60,313 |
| May 20, 2026 | 37.00 | 37.93 | 36.90 | 37.81 | 37.81 | 2.10% | 27,929 |
| May 19, 2026 | 36.70 | 37.30 | 36.40 | 37.03 | 37.03 | 0.82% | 50,206 |
| May 18, 2026 | 37.43 | 37.44 | 36.08 | 36.73 | 36.73 | -1.77% | 87,721 |
| May 15, 2026 | 36.68 | 38.02 | 36.50 | 37.39 | 37.39 | 1.44% | 64,917 |
| May 14, 2026 | 37.23 | 37.23 | 36.33 | 36.86 | 36.86 | -0.64% | 69,861 |
| May 13, 2026 | 35.89 | 37.50 | 35.85 | 37.10 | 37.10 | 2.77% | 82,392 |
| May 12, 2026 | 35.52 | 36.14 | 35.52 | 36.10 | 36.10 | 1.26% | 41,025 |
| May 11, 2026 | 35.55 | 35.76 | 34.95 | 35.65 | 35.65 | 0.03% | 81,275 |
| May 8, 2026 | 34.92 | 35.99 | 34.92 | 35.64 | 35.64 | 4.16% | 73,248 |
| May 7, 2026 | 34.68 | 35.37 | 34.12 | 34.22 | 34.22 | -0.22% | 280,200 |
| May 6, 2026 | 32.92 | 34.40 | 32.80 | 34.29 | 34.29 | 2.36% | 90,995 |
| May 5, 2026 | 31.80 | 33.60 | 31.76 | 33.50 | 33.50 | 5.40% | 89,118 |
| May 4, 2026 | 32.58 | 32.58 | 31.38 | 31.78 | 31.78 | -2.60% | 148,256 |
| May 1, 2026 | 32.31 | 34.08 | 32.30 | 32.63 | 32.63 | 6.43% | 277,276 |
| Apr 30, 2026 | 30.48 | 31.58 | 30.00 | 30.66 | 30.66 | 0.95% | 283,615 |
| Apr 29, 2026 | 29.83 | 30.52 | 29.76 | 30.37 | 30.37 | -0.59% | 75,555 |
| Apr 28, 2026 | 30.82 | 30.91 | 30.12 | 30.55 | 30.55 | 2.35% | 54,172 |
| Apr 27, 2026 | 29.50 | 30.01 | 29.26 | 29.85 | 29.85 | -2.20% | 149,905 |
| Apr 24, 2026 | 30.95 | 30.95 | 30.26 | 30.52 | 30.52 | -2.15% | 176,115 |
| Apr 23, 2026 | 31.49 | 31.68 | 30.80 | 31.19 | 31.19 | 0.35% | 103,939 |
| Apr 22, 2026 | 29.93 | 31.26 | 29.72 | 31.08 | 31.08 | 5.13% | 100,365 |
| Apr 21, 2026 | 30.70 | 31.00 | 29.32 | 29.56 | 29.56 | -4.85% | 141,607 |
| Apr 20, 2026 | 30.43 | 31.40 | 30.43 | 31.07 | 31.07 | 1.86% | 112,794 |
| Apr 17, 2026 | 29.80 | 30.95 | 29.80 | 30.50 | 30.50 | 5.25% | 83,926 |
| Apr 16, 2026 | 29.75 | 29.75 | 28.54 | 28.98 | 28.98 | -2.53% | 94,919 |
| Apr 15, 2026 | 27.88 | 29.73 | 27.84 | 29.73 | 29.73 | 6.05% | 168,649 |
| Apr 14, 2026 | 28.08 | 28.68 | 27.73 | 28.04 | 28.04 | -0.30% | 172,104 |
| Apr 13, 2026 | 28.29 | 28.33 | 27.60 | 28.12 | 28.12 | -0.85% | 314,680 |
| Apr 10, 2026 | 28.34 | 28.77 | 28.10 | 28.36 | 28.36 | -0.26% | 148,399 |
| Apr 9, 2026 | 28.20 | 28.51 | 27.50 | 28.43 | 28.43 | 1.42% | 117,457 |
| Apr 8, 2026 | 28.00 | 28.23 | 27.62 | 28.03 | 28.03 | 3.83% | 181,390 |
| Apr 7, 2026 | 27.50 | 27.50 | 25.30 | 27.00 | 27.00 | -3.94% | 202,782 |
| Apr 6, 2026 | 27.80 | 28.80 | 27.74 | 28.11 | 28.11 | 2.22% | 26,757 |
| Apr 2, 2026 | 26.98 | 27.50 | 26.39 | 27.50 | 27.50 | 0.03% | 42,303 |
| Apr 1, 2026 | 27.36 | 27.52 | 27.00 | 27.49 | 27.49 | 1.85% | 52,918 |
| Mar 31, 2026 | 25.89 | 27.37 | 25.70 | 26.99 | 26.99 | 5.22% | 67,086 |
| Mar 30, 2026 | 26.34 | 26.34 | 25.37 | 25.65 | 25.65 | -1.80% | 48,780 |
| Mar 27, 2026 | 27.22 | 27.47 | 25.93 | 26.12 | 26.12 | -2.99% | 113,564 |
| Mar 26, 2026 | 26.66 | 27.75 | 26.66 | 26.93 | 26.93 | 0.16% | 64,419 |
| Mar 25, 2026 | 27.35 | 27.35 | 26.72 | 26.88 | 26.88 | 0.74% | 89,812 |
| Mar 24, 2026 | 26.56 | 27.32 | 26.30 | 26.69 | 26.69 | -0.02% | 63,867 |
| Mar 23, 2026 | 27.15 | 27.23 | 26.49 | 26.69 | 26.69 | 3.04% | 160,098 |
| Mar 20, 2026 | 25.88 | 26.10 | 25.60 | 25.90 | 25.90 | -0.91% | 84,280 |
| Mar 19, 2026 | 26.28 | 26.76 | 25.92 | 26.14 | 26.14 | -0.60% | 34,291 |
| Mar 18, 2026 | 27.06 | 27.37 | 26.20 | 26.30 | 26.30 | -3.57% | 58,962 |
| Mar 17, 2026 | 26.90 | 27.45 | 26.86 | 27.27 | 27.27 | 0.94% | 59,136 |