GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
43.45
+0.76 (1.78%)
At close: Oct 2, 2026, 4:00 PM EDT
43.43
-0.02 (-0.05%)
After-hours: Oct 2, 2026, 6:27 PM EDT
AAPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 38.39 | 38.84 | 38.06 | 38.17 | 38.16 | 0.48% | 24,801 |
| Aug 21, 2026 | 38.50 | 38.57 | 37.37 | 37.98 | 37.98 | -0.92% | 22,217 |
| Aug 20, 2026 | 39.89 | 40.45 | 38.27 | 38.34 | 38.33 | -3.54% | 48,099 |
| Aug 19, 2026 | 38.15 | 40.35 | 38.08 | 39.74 | 39.74 | 3.98% | 96,129 |
| Aug 18, 2026 | 37.60 | 38.47 | 37.13 | 38.22 | 38.22 | 3.33% | 121,257 |
| 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 |