Skip to main content
logo
GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
30.55
+0.70 (2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
30.30
-0.25 (-0.82%)
After-hours: Apr 28, 2026, 7:07 PM EDT

AAPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.8230.9130.1230.6330.632.61%53,426
Apr 27, 202629.5030.0129.2629.8529.85-2.20%149,905
Apr 24, 202630.9530.9530.2630.5230.52-2.15%176,115
Apr 23, 202631.4931.6830.8031.1931.190.35%103,939
Apr 22, 202629.9331.2629.7231.0831.085.13%100,365
Apr 21, 202630.7031.0029.3229.5629.56-4.85%141,607
Apr 20, 202630.4331.4030.4331.0731.071.86%112,794
Apr 17, 202629.8030.9529.8030.5030.505.26%83,926
Apr 16, 202629.7529.7528.5428.9828.98-2.53%94,919
Apr 15, 202627.8829.7327.8429.7329.736.05%168,649
Apr 14, 202628.0828.6827.7328.0428.04-0.30%172,104
Apr 13, 202628.2928.3327.6028.1228.12-0.85%314,680
Apr 10, 202628.3428.7728.1028.3628.36-0.26%148,399
Apr 9, 202628.2028.5127.5028.4328.431.43%117,457
Apr 8, 202628.0028.2327.6228.0328.033.83%181,390
Apr 7, 202627.5027.5025.3027.0027.00-3.94%202,782
Apr 6, 202627.8028.8027.7428.1128.112.22%26,757
Apr 2, 202626.9827.5026.3927.5027.500.03%42,303
Apr 1, 202627.3627.5227.0027.4927.491.85%52,918
Mar 31, 202625.8927.3725.7026.9926.995.22%67,086
Mar 30, 202626.3426.3425.3725.6525.65-1.80%48,780
Mar 27, 202627.2227.4725.9326.1226.12-2.99%113,564
Mar 26, 202626.6627.7526.6626.9326.930.16%64,419
Mar 25, 202627.3527.3526.7226.8826.880.73%89,812
Mar 24, 202626.5627.3226.3026.6926.69-0.01%63,867
Mar 23, 202627.1527.2326.4926.6926.693.04%160,098
Mar 20, 202625.8826.1025.6025.9025.90-0.91%84,280
Mar 19, 202626.2826.7625.9226.1426.14-0.60%34,291
Mar 18, 202627.0627.3726.2026.3026.30-3.57%58,962
Mar 17, 202626.9027.4526.8627.2727.270.94%59,136
Mar 16, 202626.7127.2226.4227.0227.022.24%82,155
Mar 13, 202627.5627.7226.3626.4326.43-4.40%86,678
Mar 12, 202628.1228.2127.4027.6427.64-3.93%52,637
Mar 11, 202628.9028.9728.5728.7828.780.01%14,338
Mar 10, 202628.1429.1128.0828.7728.770.75%76,026
Mar 9, 202627.5528.7127.2928.5628.561.61%127,877
Mar 6, 202628.3228.3227.4128.1128.11-2.12%82,755
Mar 5, 202628.8128.9328.0528.7228.72-1.69%181,711
Mar 4, 202629.6329.9828.9929.2129.21-0.81%154,043
Mar 3, 202629.3029.8628.7529.4529.45-1.01%150,407
Mar 2, 202628.9330.0828.7329.7529.750.83%181,216
Feb 27, 202631.6331.6329.2929.5129.51-6.83%128,517
Feb 26, 202632.1132.1131.1731.6731.67-0.83%88,966
Feb 25, 202631.4732.0631.2431.9431.941.41%123,443
Feb 24, 202630.9932.0630.9931.4931.494.50%187,245
Feb 23, 202629.4930.8429.4930.1430.141.24%130,462
Feb 20, 202628.6229.8128.4829.7729.773.14%134,712
Feb 19, 202629.2529.7528.8128.8628.86-2.98%78,458
Feb 18, 202629.7330.1829.3329.7529.750.17%81,934
Feb 17, 202628.3230.0827.8829.7029.706.45%183,280