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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.82 | 35.90 | 35.12 | 35.29 | 35.29 | -1.07% | 53,968 |
| Dec 4, 2025 | 36.63 | 36.63 | 35.25 | 35.67 | 35.67 | -2.88% | 59,319 |
| Dec 3, 2025 | 37.48 | 37.89 | 36.65 | 36.73 | 36.73 | -1.35% | 67,058 |
| Dec 2, 2025 | 36.37 | 37.57 | 36.37 | 37.23 | 37.23 | 2.21% | 72,198 |
| Dec 1, 2025 | 35.26 | 36.59 | 34.74 | 36.43 | 36.43 | 2.96% | 104,521 |
| Nov 28, 2025 | 35.12 | 35.41 | 34.71 | 35.38 | 35.38 | 0.70% | 51,318 |
| Nov 26, 2025 | 34.96 | 35.57 | 34.95 | 35.13 | 35.13 | 0.67% | 61,307 |
| Nov 25, 2025 | 34.58 | 35.75 | 34.58 | 34.90 | 34.90 | 0.63% | 89,549 |
| Nov 24, 2025 | 33.55 | 34.89 | 33.55 | 34.68 | 34.68 | 3.04% | 107,417 |
| Nov 21, 2025 | 32.27 | 34.00 | 32.13 | 33.66 | 33.66 | 4.06% | 71,244 |
| Nov 20, 2025 | 34.00 | 34.51 | 32.29 | 32.35 | 32.35 | -1.47% | 56,232 |
| Nov 19, 2025 | 32.35 | 33.79 | 32.35 | 32.83 | 32.83 | 0.52% | 63,669 |
| Nov 18, 2025 | 33.10 | 33.26 | 32.12 | 32.66 | 32.66 | 0.10% | 69,543 |
| Nov 17, 2025 | 33.00 | 33.36 | 32.30 | 32.63 | 32.63 | -3.62% | 85,619 |
| Nov 14, 2025 | 33.49 | 34.71 | 33.29 | 33.86 | 33.86 | -0.51% | 103,724 |
| Nov 13, 2025 | 34.60 | 34.99 | 33.85 | 34.03 | 34.03 | -0.27% | 100,493 |
| Nov 12, 2025 | 34.59 | 34.77 | 33.83 | 34.12 | 34.12 | -1.37% | 127,529 |
| Nov 11, 2025 | 33.41 | 34.77 | 33.41 | 34.60 | 34.59 | 4.21% | 364,048 |
| Nov 10, 2025 | 33.03 | 34.24 | 32.82 | 33.20 | 33.20 | 0.72% | 149,823 |
| Nov 7, 2025 | 33.26 | 33.84 | 32.51 | 32.96 | 32.96 | -0.99% | 91,382 |
| Nov 6, 2025 | 33.01 | 34.15 | 32.88 | 33.29 | 33.29 | -0.21% | 145,195 |
| Nov 5, 2025 | 33.00 | 33.68 | 32.64 | 33.36 | 33.36 | -0.09% | 147,209 |
| Nov 4, 2025 | 32.88 | 33.67 | 32.78 | 33.39 | 33.39 | 0.96% | 159,967 |
| Nov 3, 2025 | 33.41 | 33.50 | 32.47 | 33.07 | 33.07 | -1.25% | 184,281 |
| Oct 31, 2025 | 34.96 | 35.14 | 33.15 | 33.49 | 33.49 | -0.72% | 331,714 |
| Oct 30, 2025 | 33.89 | 34.36 | 33.08 | 33.73 | 33.73 | 1.55% | 447,332 |
| Oct 29, 2025 | 33.15 | 33.68 | 32.69 | 33.22 | 33.22 | 0.14% | 174,701 |
| Oct 28, 2025 | 33.20 | 33.35 | 32.97 | 33.17 | 33.17 | 0.13% | 121,468 |
| Oct 27, 2025 | 32.10 | 33.16 | 32.10 | 33.13 | 33.13 | 4.68% | 146,367 |
| Oct 24, 2025 | 31.33 | 31.92 | 30.85 | 31.65 | 31.65 | 2.44% | 116,280 |
| Oct 23, 2025 | 30.87 | 31.12 | 30.55 | 30.90 | 30.90 | 0.90% | 177,279 |
| Oct 22, 2025 | 31.68 | 31.72 | 29.97 | 30.62 | 30.62 | -3.44% | 203,094 |
| Oct 21, 2025 | 31.53 | 32.27 | 31.53 | 31.71 | 31.71 | 0.36% | 167,408 |
| Oct 20, 2025 | 30.12 | 32.08 | 30.12 | 31.60 | 31.59 | 7.98% | 338,031 |
| Oct 17, 2025 | 28.32 | 29.50 | 28.18 | 29.26 | 29.26 | 3.89% | 80,665 |
| Oct 16, 2025 | 28.34 | 28.51 | 27.73 | 28.16 | 28.16 | -1.66% | 102,538 |
| Oct 15, 2025 | 28.66 | 29.18 | 28.37 | 28.64 | 28.64 | 1.24% | 93,741 |
| Oct 14, 2025 | 28.00 | 28.51 | 27.59 | 28.29 | 28.29 | 0.15% | 79,981 |
| Oct 13, 2025 | 28.66 | 28.70 | 27.80 | 28.25 | 28.25 | 1.95% | 137,715 |
| Oct 10, 2025 | 29.96 | 30.28 | 27.56 | 27.71 | 27.71 | -6.94% | 348,046 |
| Oct 9, 2025 | 30.56 | 30.56 | 29.58 | 29.78 | 29.78 | -3.14% | 129,697 |
| Oct 8, 2025 | 30.36 | 30.85 | 30.33 | 30.74 | 30.74 | 1.25% | 106,991 |
| Oct 7, 2025 | 30.49 | 30.60 | 30.17 | 30.36 | 30.36 | -0.30% | 207,485 |
| Oct 6, 2025 | 30.72 | 30.92 | 30.09 | 30.45 | 30.45 | -0.98% | 232,873 |
| Oct 3, 2025 | 29.91 | 31.05 | 29.89 | 30.75 | 30.75 | 0.52% | 224,741 |
| Oct 2, 2025 | 30.43 | 30.81 | 29.92 | 30.59 | 30.59 | 1.36% | 175,888 |
| Oct 1, 2025 | 30.02 | 30.94 | 30.02 | 30.18 | 30.18 | 0.80% | 174,486 |
| Sep 30, 2025 | 30.02 | 30.30 | 29.66 | 29.94 | 29.94 | 0.03% | 194,309 |
| Sep 29, 2025 | 30.00 | 30.00 | 29.64 | 29.93 | 29.93 | -0.85% | 350,306 |
| Sep 26, 2025 | 29.77 | 30.63 | 29.77 | 30.19 | 30.19 | -1.24% | 212,619 |