GraniteShares 2x Long AAPL Daily ETF (AAPB)

NASDAQ: AAPB · Real-Time Price · USD

40.38

+0.70 (1.77%)

At close: Jul 9, 2026, 4:00 PM EDT

40.38

0.00 (0.00%)

After-hours: Jul 9, 2026, 4:15 PM EDT

AAPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.92	40.16	38.39	39.97	-	0.73%	35,346
Jul 8, 2026	39.09	40.00	38.38	39.68	39.68	1.67%	49,169
Jul 7, 2026	40.06	40.25	38.94	39.03	39.03	-1.34%	46,050
Jul 6, 2026	38.27	39.82	38.23	39.56	39.56	2.66%	79,167
Jul 2, 2026	37.00	38.63	37.00	38.53	38.53	9.64%	75,287
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
Jun 5, 2026	40.43	40.70	38.94	39.02	39.02	-2.48%	68,098
Jun 4, 2026	40.27	40.27	39.60	40.01	40.01	0.87%	23,938
Jun 3, 2026	40.80	41.38	39.39	39.67	39.67	-3.30%	57,799
Jun 2, 2026	38.84	41.06	38.84	41.02	41.02	6.02%	42,491
Jun 1, 2026	39.45	39.82	38.44	38.69	38.69	-3.70%	33,017
May 29, 2026	40.42	40.97	39.62	40.18	40.18	-0.36%	34,893
May 28, 2026	39.78	40.42	39.73	40.32	40.32	0.95%	15,425
May 27, 2026	39.31	40.66	39.31	39.94	39.94	1.69%	47,584
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