Skip to main content
GraniteShares 2x Long AAPL Daily ETF (AAPB)
NASDAQ: AAPB · Real-Time Price · USD
25.26
-0.27 (-1.06%)
At close: Aug 15, 2025, 4:00 PM
25.13
-0.13 (-0.51%)
After-hours: Aug 15, 2025, 6:51 PM EDT

AAPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202521.0821.4720.7321.0221.020.96%248,322
Jul 15, 202520.8721.3520.7920.8220.820.43%239,501
Jul 14, 202521.0021.1620.5320.7320.73-2.26%237,091
Jul 11, 202521.1021.4221.0021.2121.21-1.35%139,962
Jul 10, 202521.1521.7021.0921.5021.501.18%231,034
Jul 9, 202520.9121.2920.4921.2521.250.90%226,169
Jul 8, 202521.0421.3220.7421.0621.060.05%240,924
Jul 7, 202521.5822.2620.8121.0521.05-3.08%320,510
Jul 3, 202521.5121.9821.4221.7221.720.79%228,168
Jul 2, 202520.8921.7420.7521.5521.554.26%440,358
Jul 1, 202520.5021.1020.3720.6720.672.73%555,902
Jun 30, 202519.5020.5619.0120.1220.123.66%744,878
Jun 27, 202519.4919.7519.2319.4119.410.26%236,527
Jun 26, 202519.4319.6419.0719.3619.36-0.67%266,915
Jun 25, 202519.4319.8219.3119.4919.491.19%190,239
Jun 24, 202519.7019.8419.2319.2619.26-1.08%314,503
Jun 23, 202519.4819.6119.0019.4719.470.41%191,137
Jun 20, 202518.7919.5018.6119.3919.394.64%228,537
Jun 18, 202518.4718.7418.3118.5318.530.65%154,530
Jun 17, 202518.7218.9218.3418.4118.41-2.80%185,062
Jun 16, 202518.7218.9818.6218.9418.941.88%217,688
Jun 13, 202519.2019.3018.4618.5918.59-2.82%272,243
Jun 12, 202519.1619.2018.8019.1319.130.26%241,499
Jun 11, 202519.9820.1219.0019.0819.08-3.78%339,026
Jun 10, 202519.4720.1319.4719.8319.831.28%259,985
Jun 9, 202520.1420.4919.3219.5819.58-2.54%387,118
Jun 6, 202519.9220.4019.7820.0920.093.29%156,483
Jun 5, 202520.0720.2619.3919.4519.45-2.31%311,207