GraniteShares 2x Long AAPL Daily ETF (AAPB)

NASDAQ: AAPB · Real-Time Price · USD

38.22

+1.23 (3.33%)

At close: Aug 18, 2026, 4:00 PM EDT

37.70

-0.52 (-1.36%)

Pre-market: Aug 19, 2026, 4:21 AM EDT

AAPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	37.60	38.47	37.13	38.22	38.22	3.33%	118,579
Aug 17, 2026	37.20	37.38	36.42	36.99	36.99	-0.32%	23,463
Aug 14, 2026	37.20	37.50	36.90	37.11	37.11	0.40%	23,260
Aug 13, 2026	36.53	37.03	36.34	36.96	36.96	2.03%	49,514
Aug 12, 2026	36.95	37.02	35.90	36.22	36.22	-1.83%	76,501
Aug 11, 2026	37.59	38.05	36.51	36.90	36.90	-2.03%	68,231
Aug 10, 2026	37.48	37.80	36.97	37.66	37.66	-3.56%	52,256
Aug 7, 2026	38.68	39.33	38.35	39.05	39.05	0.91%	24,750
Aug 6, 2026	39.39	39.70	37.98	38.70	38.70	0.60%	60,431
Aug 5, 2026	38.08	38.56	37.16	38.47	38.47	1.12%	90,982
Aug 4, 2026	36.30	38.25	36.12	38.04	38.04	4.24%	104,909
Aug 3, 2026	38.06	38.63	36.39	36.49	36.49	-3.56%	212,679
Jul 31, 2026	36.86	38.30	35.62	37.84	37.84	-15.09%	377,625
Jul 30, 2026	44.37	44.74	43.69	44.56	44.56	-2.55%	199,471
Jul 29, 2026	46.35	47.63	45.09	45.73	45.73	-1.19%	65,291
Jul 28, 2026	46.43	46.80	45.21	46.28	46.28	1.65%	49,529
Jul 27, 2026	44.84	46.16	44.84	45.53	45.53	2.43%	69,519
Jul 24, 2026	41.70	44.77	41.65	44.45	44.45	7.11%	62,439
Jul 23, 2026	41.91	41.93	41.09	41.50	41.50	-3.05%	18,693
Jul 22, 2026	42.81	42.81	42.08	42.81	42.81	-0.83%	10,006
Jul 21, 2026	42.02	43.54	41.81	43.17	43.16	0.63%	73,387
Jul 20, 2026	44.76	44.79	42.14	42.90	42.90	-4.42%	126,571
Jul 17, 2026	44.43	45.06	43.56	44.88	44.88	0.38%	86,289
Jul 16, 2026	43.53	45.02	43.15	44.71	44.71	3.21%	57,566
Jul 15, 2026	40.81	43.50	40.70	43.32	43.32	8.17%	160,086
Jul 14, 2026	39.55	40.35	39.26	40.05	40.05	-1.57%	30,040
Jul 13, 2026	40.50	42.00	40.34	40.69	40.69	1.52%	43,294
Jul 10, 2026	39.99	40.47	39.37	40.08	40.08	-0.75%	84,744
Jul 9, 2026	38.92	40.45	38.39	40.38	40.38	1.77%	45,151
Jul 8, 2026	39.09	40.00	38.38	39.68	39.68	1.67%	50,095
Jul 7, 2026	40.06	40.25	38.94	39.03	39.03	-1.34%	49,759
Jul 6, 2026	38.27	39.82	38.23	39.56	39.56	2.66%	79,261
Jul 2, 2026	37.00	38.63	37.00	38.53	38.53	9.64%	75,365
Jul 1, 2026	35.00	35.58	34.37	35.15	35.15	3.36%	42,329
Jun 30, 2026	32.38	34.07	32.38	34.00	34.00	5.60%	39,683
Jun 29, 2026	33.43	33.50	31.82	32.20	32.20	-2.10%	24,790
Jun 26, 2026	30.63	33.11	30.63	32.89	32.89	7.64%	119,069
Jun 25, 2026	33.34	33.34	30.56	30.56	30.56	-13.01%	87,628
Jun 24, 2026	35.58	36.73	35.13	35.13	35.13	-1.28%	78,621
Jun 23, 2026	36.16	37.11	35.58	35.58	35.58	-1.59%	46,384
Jun 22, 2026	36.31	37.43	36.09	36.16	36.16	-0.89%	32,628
Jun 18, 2026	36.86	37.04	35.79	36.48	36.48	1.56%	58,180
Jun 17, 2026	37.25	37.25	35.56	35.92	35.92	-2.27%	38,512
Jun 16, 2026	35.79	37.00	35.50	36.76	36.76	2.25%	24,373
Jun 15, 2026	35.31	36.41	35.00	35.95	35.95	3.36%	64,539
Jun 12, 2026	35.82	36.18	34.50	34.78	34.78	-2.98%	52,523
Jun 11, 2026	35.34	36.00	34.50	35.85	35.85	2.26%	54,160
Jun 10, 2026	34.59	35.61	34.20	35.06	35.06	1.34%	31,399
Jun 9, 2026	37.00	37.00	34.04	34.59	34.59	-7.48%	123,908
Jun 8, 2026	39.37	41.22	37.37	37.39	37.39	-4.18%	66,138