Skip to main content
GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
35.26
-0.41 (-1.14%)
At close: Dec 5, 2025, 4:00 PM EST
35.42
+0.16 (0.45%)
After-hours: Dec 5, 2025, 7:53 PM EST

AAPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.8235.9035.1235.2935.29-1.07%53,968
Dec 4, 202536.6336.6335.2535.6735.67-2.88%59,319
Dec 3, 202537.4837.8936.6536.7336.73-1.35%67,058
Dec 2, 202536.3737.5736.3737.2337.232.21%72,198
Dec 1, 202535.2636.5934.7436.4336.432.96%104,521
Nov 28, 202535.1235.4134.7135.3835.380.70%51,318
Nov 26, 202534.9635.5734.9535.1335.130.67%61,307
Nov 25, 202534.5835.7534.5834.9034.900.63%89,549
Nov 24, 202533.5534.8933.5534.6834.683.04%107,417
Nov 21, 202532.2734.0032.1333.6633.664.06%71,244
Nov 20, 202534.0034.5132.2932.3532.35-1.47%56,232
Nov 19, 202532.3533.7932.3532.8332.830.52%63,669
Nov 18, 202533.1033.2632.1232.6632.660.10%69,543
Nov 17, 202533.0033.3632.3032.6332.63-3.62%85,619
Nov 14, 202533.4934.7133.2933.8633.86-0.51%103,724
Nov 13, 202534.6034.9933.8534.0334.03-0.27%100,493
Nov 12, 202534.5934.7733.8334.1234.12-1.37%127,529
Nov 11, 202533.4134.7733.4134.6034.594.21%364,048
Nov 10, 202533.0334.2432.8233.2033.200.72%149,823
Nov 7, 202533.2633.8432.5132.9632.96-0.99%91,382
Nov 6, 202533.0134.1532.8833.2933.29-0.21%145,195
Nov 5, 202533.0033.6832.6433.3633.36-0.09%147,209
Nov 4, 202532.8833.6732.7833.3933.390.96%159,967
Nov 3, 202533.4133.5032.4733.0733.07-1.25%184,281
Oct 31, 202534.9635.1433.1533.4933.49-0.72%331,714
Oct 30, 202533.8934.3633.0833.7333.731.55%447,332
Oct 29, 202533.1533.6832.6933.2233.220.14%174,701
Oct 28, 202533.2033.3532.9733.1733.170.13%121,468
Oct 27, 202532.1033.1632.1033.1333.134.68%146,367
Oct 24, 202531.3331.9230.8531.6531.652.44%116,280
Oct 23, 202530.8731.1230.5530.9030.900.90%177,279
Oct 22, 202531.6831.7229.9730.6230.62-3.44%203,094
Oct 21, 202531.5332.2731.5331.7131.710.36%167,408
Oct 20, 202530.1232.0830.1231.6031.597.98%338,031
Oct 17, 202528.3229.5028.1829.2629.263.89%80,665
Oct 16, 202528.3428.5127.7328.1628.16-1.66%102,538
Oct 15, 202528.6629.1828.3728.6428.641.24%93,741
Oct 14, 202528.0028.5127.5928.2928.290.15%79,981
Oct 13, 202528.6628.7027.8028.2528.251.95%137,715
Oct 10, 202529.9630.2827.5627.7127.71-6.94%348,046
Oct 9, 202530.5630.5629.5829.7829.78-3.14%129,697
Oct 8, 202530.3630.8530.3330.7430.741.25%106,991
Oct 7, 202530.4930.6030.1730.3630.36-0.30%207,485
Oct 6, 202530.7230.9230.0930.4530.45-0.98%232,873
Oct 3, 202529.9131.0529.8930.7530.750.52%224,741
Oct 2, 202530.4330.8129.9230.5930.591.36%175,888
Oct 1, 202530.0230.9430.0230.1830.180.80%174,486
Sep 30, 202530.0230.3029.6629.9429.940.03%194,309
Sep 29, 202530.0030.0029.6429.9329.93-0.85%350,306
Sep 26, 202529.7730.6329.7730.1930.19-1.24%212,619
Sep 25, 202529.8030.6229.3730.5730.573.70%236,058
Sep 24, 202530.2230.2729.2129.4829.48-1.50%215,682
Sep 23, 202530.3730.6229.8329.9329.93-1.64%281,118
Sep 22, 202528.6530.5228.6230.4330.438.87%637,007
Sep 19, 202527.0028.1626.8427.9527.956.06%478,330
Sep 18, 202526.8327.0026.0726.3526.35-0.93%173,952
Sep 17, 202526.5826.8026.3126.6026.600.76%165,058
Sep 16, 202526.2227.0326.0426.4026.401.11%310,791
Sep 15, 202526.1226.4125.7426.1126.112.27%346,670
Sep 12, 202524.5225.6124.4625.5325.533.44%445,745
Sep 11, 202524.0524.7624.0024.6824.682.79%382,113
Sep 10, 202525.1625.1623.8124.0124.01-6.50%744,012
Sep 9, 202526.2526.6125.4525.6825.68-2.91%477,723
Sep 8, 202526.8326.9126.1126.4526.45-1.53%250,991
Sep 5, 202526.8827.2026.5926.8626.86-0.11%252,041
Sep 4, 202526.6226.9126.2726.8926.890.98%283,903
Sep 3, 202526.3326.6325.7426.6326.637.68%364,202
Sep 2, 202524.6524.9724.1424.7324.73-1.98%285,492
Aug 29, 202525.3625.5125.1125.2325.23-0.47%143,850
Aug 28, 202524.9825.5524.7025.3525.351.49%333,744
Aug 27, 202524.5025.0024.5024.9824.981.17%184,082
Aug 26, 202524.0124.7023.7424.6924.691.86%157,535
Aug 25, 202524.0524.6624.0524.2424.24-0.49%238,473
Aug 22, 202523.9624.6323.8824.3624.362.40%377,017
Aug 21, 202524.0424.0823.5523.7923.79-0.96%222,025
Aug 20, 202524.8624.8923.9824.0224.02-3.88%326,381
Aug 19, 202525.1525.4924.7624.9924.99-0.44%357,673
Aug 18, 202525.2625.5524.9225.1025.10-0.63%357,929
Aug 15, 202525.7225.7724.7525.2625.26-1.06%369,130
Aug 14, 202525.8326.0025.1025.5325.53-0.31%353,874
Aug 13, 202525.1525.9825.0225.6125.613.06%514,564
Aug 12, 202524.4925.1024.3624.8524.852.01%521,940
Aug 11, 202524.5124.8323.8224.3624.36-1.54%517,896
Aug 8, 202522.9925.0822.6724.7424.748.27%1,340,339
Aug 7, 202522.6223.0022.2022.8522.856.48%999,815
Aug 6, 202520.1421.8720.0921.4621.4610.16%1,185,271
Aug 5, 202519.6519.9619.3619.4819.48-0.66%638,931
Aug 4, 202519.7520.4519.2819.6119.611.24%752,635
Aug 1, 202521.0521.5919.2319.3719.37-6.33%1,019,677
Jul 31, 202520.6120.9020.3820.6820.68-0.39%1,321,410
Jul 30, 202521.3721.3720.4820.7620.76-2.03%302,984
Jul 29, 202521.7721.8921.0921.1921.19-2.66%304,214
Jul 28, 202521.7521.9121.5621.7721.770.14%195,519
Jul 25, 202521.8722.0021.6221.7421.740.14%221,111
Jul 24, 202521.7022.0621.7021.7121.71-0.39%189,601
Jul 23, 202522.0022.0021.4521.8021.80-0.25%262,353
Jul 22, 202521.5921.8921.4521.8521.851.68%458,951
Jul 21, 202521.4422.1321.3121.4921.491.32%548,131
Jul 18, 202521.1021.3020.9221.2121.210.81%343,983
Jul 17, 202521.1521.3220.9221.0421.040.10%279,144