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

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.82	30.91	30.12	30.63	30.63	2.61%	53,426
Apr 27, 2026	29.50	30.01	29.26	29.85	29.85	-2.20%	149,905
Apr 24, 2026	30.95	30.95	30.26	30.52	30.52	-2.15%	176,115
Apr 23, 2026	31.49	31.68	30.80	31.19	31.19	0.35%	103,939
Apr 22, 2026	29.93	31.26	29.72	31.08	31.08	5.13%	100,365
Apr 21, 2026	30.70	31.00	29.32	29.56	29.56	-4.85%	141,607
Apr 20, 2026	30.43	31.40	30.43	31.07	31.07	1.86%	112,794
Apr 17, 2026	29.80	30.95	29.80	30.50	30.50	5.26%	83,926
Apr 16, 2026	29.75	29.75	28.54	28.98	28.98	-2.53%	94,919
Apr 15, 2026	27.88	29.73	27.84	29.73	29.73	6.05%	168,649
Apr 14, 2026	28.08	28.68	27.73	28.04	28.04	-0.30%	172,104
Apr 13, 2026	28.29	28.33	27.60	28.12	28.12	-0.85%	314,680
Apr 10, 2026	28.34	28.77	28.10	28.36	28.36	-0.26%	148,399
Apr 9, 2026	28.20	28.51	27.50	28.43	28.43	1.43%	117,457
Apr 8, 2026	28.00	28.23	27.62	28.03	28.03	3.83%	181,390
Apr 7, 2026	27.50	27.50	25.30	27.00	27.00	-3.94%	202,782
Apr 6, 2026	27.80	28.80	27.74	28.11	28.11	2.22%	26,757
Apr 2, 2026	26.98	27.50	26.39	27.50	27.50	0.03%	42,303
Apr 1, 2026	27.36	27.52	27.00	27.49	27.49	1.85%	52,918
Mar 31, 2026	25.89	27.37	25.70	26.99	26.99	5.22%	67,086
Mar 30, 2026	26.34	26.34	25.37	25.65	25.65	-1.80%	48,780
Mar 27, 2026	27.22	27.47	25.93	26.12	26.12	-2.99%	113,564
Mar 26, 2026	26.66	27.75	26.66	26.93	26.93	0.16%	64,419
Mar 25, 2026	27.35	27.35	26.72	26.88	26.88	0.73%	89,812
Mar 24, 2026	26.56	27.32	26.30	26.69	26.69	-0.01%	63,867
Mar 23, 2026	27.15	27.23	26.49	26.69	26.69	3.04%	160,098
Mar 20, 2026	25.88	26.10	25.60	25.90	25.90	-0.91%	84,280
Mar 19, 2026	26.28	26.76	25.92	26.14	26.14	-0.60%	34,291
Mar 18, 2026	27.06	27.37	26.20	26.30	26.30	-3.57%	58,962
Mar 17, 2026	26.90	27.45	26.86	27.27	27.27	0.94%	59,136
Mar 16, 2026	26.71	27.22	26.42	27.02	27.02	2.24%	82,155
Mar 13, 2026	27.56	27.72	26.36	26.43	26.43	-4.40%	86,678
Mar 12, 2026	28.12	28.21	27.40	27.64	27.64	-3.93%	52,637
Mar 11, 2026	28.90	28.97	28.57	28.78	28.78	0.01%	14,338
Mar 10, 2026	28.14	29.11	28.08	28.77	28.77	0.75%	76,026
Mar 9, 2026	27.55	28.71	27.29	28.56	28.56	1.61%	127,877
Mar 6, 2026	28.32	28.32	27.41	28.11	28.11	-2.12%	82,755
Mar 5, 2026	28.81	28.93	28.05	28.72	28.72	-1.69%	181,711
Mar 4, 2026	29.63	29.98	28.99	29.21	29.21	-0.81%	154,043
Mar 3, 2026	29.30	29.86	28.75	29.45	29.45	-1.01%	150,407
Mar 2, 2026	28.93	30.08	28.73	29.75	29.75	0.83%	181,216
Feb 27, 2026	31.63	31.63	29.29	29.51	29.51	-6.83%	128,517
Feb 26, 2026	32.11	32.11	31.17	31.67	31.67	-0.83%	88,966
Feb 25, 2026	31.47	32.06	31.24	31.94	31.94	1.41%	123,443
Feb 24, 2026	30.99	32.06	30.99	31.49	31.49	4.50%	187,245
Feb 23, 2026	29.49	30.84	29.49	30.14	30.14	1.24%	130,462
Feb 20, 2026	28.62	29.81	28.48	29.77	29.77	3.14%	134,712
Feb 19, 2026	29.25	29.75	28.81	28.86	28.86	-2.98%	78,458
Feb 18, 2026	29.73	30.18	29.33	29.75	29.75	0.17%	81,934
Feb 17, 2026	28.32	30.08	27.88	29.70	29.70	6.45%	183,280
Feb 13, 2026	29.08	29.16	27.83	27.90	27.90	-4.75%	103,041
Feb 12, 2026	32.42	32.42	28.89	29.29	29.29	-10.09%	213,321
Feb 11, 2026	32.40	33.60	32.28	32.58	32.58	1.47%	218,088
Feb 10, 2026	32.05	32.38	31.98	32.11	32.11	-0.92%	77,951
Feb 9, 2026	33.15	33.19	31.62	32.40	32.40	-2.22%	150,631
Feb 6, 2026	32.88	33.71	32.76	33.14	33.14	1.78%	183,208
Feb 5, 2026	33.18	33.31	31.97	32.56	32.56	-0.34%	313,073
Feb 4, 2026	31.71	33.27	31.71	32.67	32.67	5.05%	450,126
Feb 3, 2026	31.00	31.65	30.70	31.10	31.10	-0.64%	429,460
Feb 2, 2026	28.98	31.32	28.86	31.30	31.30	8.03%	544,954
Jan 30, 2026	27.89	29.42	27.28	28.97	28.97	1.08%	620,193
Jan 29, 2026	28.56	28.88	27.83	28.66	28.66	1.47%	536,646
Jan 28, 2026	28.54	28.76	27.85	28.25	28.25	-1.40%	333,470
Jan 27, 2026	28.85	29.43	28.64	28.65	28.65	2.18%	398,145
Jan 26, 2026	27.08	28.27	26.92	28.04	28.04	5.93%	367,595
Jan 23, 2026	26.27	26.73	25.78	26.47	26.47	-0.38%	171,199
Jan 22, 2026	26.76	27.11	26.51	26.57	26.57	0.50%	228,760
Jan 21, 2026	26.63	27.24	25.89	26.44	26.44	0.48%	346,875
Jan 20, 2026	27.50	27.92	25.50	26.31	26.31	-6.80%	208,528
Jan 16, 2026	28.80	28.88	28.05	28.23	28.23	-2.25%	67,424
Jan 15, 2026	29.35	29.40	28.53	28.88	28.88	-0.99%	125,318
Jan 14, 2026	29.04	29.50	28.46	29.17	29.17	-0.76%	167,458
Jan 13, 2026	28.89	29.58	28.89	29.39	29.39	0.46%	135,746
Jan 12, 2026	29.14	29.49	28.50	29.26	29.26	0.64%	208,314
Jan 9, 2026	29.13	29.25	28.40	29.07	29.07	0.17%	177,540
Jan 8, 2026	28.62	29.06	28.27	29.02	29.02	-0.87%	239,541
Jan 7, 2026	29.70	29.90	29.19	29.28	29.28	-1.63%	157,072
Jan 6, 2026	30.80	30.91	29.73	29.76	29.76	-3.78%	183,662
Jan 5, 2026	31.63	31.81	30.68	30.93	30.93	-2.89%	108,379
Jan 2, 2026	32.00	33.32	31.41	31.85	31.85	-0.67%	61,593
Dec 31, 2025	32.25	32.34	32.00	32.07	32.06	-0.79%	36,321
Dec 30, 2025	32.51	32.51	32.14	32.32	32.32	-0.44%	23,203
Dec 29, 2025	32.17	32.55	32.17	32.46	32.46	-4.21%	36,653
Dec 26, 2025	34.11	34.29	33.67	33.89	32.48	-0.38%	33,371
Dec 24, 2025	33.61	34.34	33.61	34.02	32.61	1.22%	52,176
Dec 23, 2025	33.21	33.61	32.79	33.61	32.21	1.23%	49,903
Dec 22, 2025	33.81	33.84	33.14	33.20	31.82	-1.53%	115,685
Dec 19, 2025	33.51	33.95	33.01	33.72	32.32	0.40%	58,933
Dec 18, 2025	33.70	33.81	32.42	33.58	32.19	-0.14%	104,944
Dec 17, 2025	34.35	34.55	33.41	33.63	32.23	-1.86%	62,005
Dec 16, 2025	33.87	34.38	33.52	34.27	32.84	0.52%	35,452
Dec 15, 2025	35.41	35.41	33.75	34.09	32.67	-3.02%	122,835
Dec 12, 2025	35.15	35.37	34.87	35.15	33.69	0.28%	60,381
Dec 11, 2025	35.47	35.49	34.07	35.05	33.59	-0.65%	76,269
Dec 10, 2025	35.01	35.50	34.68	35.28	33.81	1.07%	65,801
Dec 9, 2025	35.20	35.59	34.86	34.91	33.45	-0.58%	73,396
Dec 8, 2025	35.18	35.28	34.68	35.11	33.65	-0.43%	40,069
Dec 5, 2025	35.82	35.90	35.12	35.26	33.80	-1.14%	54,213
Dec 4, 2025	36.63	36.63	35.25	35.67	34.19	-2.88%	59,319
Dec 3, 2025	37.48	37.89	36.65	36.73	35.20	-1.35%	67,058