GraniteShares 2x Long AAPL Daily ETF (AAPB)

NASDAQ: AAPB · Real-Time Price · USD

32.89

+2.33 (7.63%)

At close: Jun 26, 2026, 4:00 PM EDT

32.21

-0.68 (-2.07%)

After-hours: Jun 26, 2026, 7:47 PM EDT

AAPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	5.25%	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	1.42%	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	0.74%	89,812
Mar 24, 2026	26.56	27.32	26.30	26.69	26.69	-0.02%	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	1.40%	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	-2.99%	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