Advertisement
U.S. Markets closed

GraniteShares 2x Long AAPL Daily ETF (AAPB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
27.15-0.65 (-2.34%)
At close: 04:00PM EDT
27.24 +0.09 (+0.33%)
After hours: 05:58PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202426.6027.6926.5227.1527.15178,700
Oct 31, 202428.7428.8727.7927.8027.80136,900
Oct 30, 202429.6829.7128.8528.9628.9657,900
Oct 29, 202429.8030.0329.5729.9329.9333,400
Oct 28, 202429.8330.1629.6329.8729.8796,000
Oct 25, 202429.0029.7629.0029.3229.32104,500
Oct 24, 202429.0729.1928.6529.1629.16111,200
Oct 23, 202430.0930.3228.4629.1829.18413,700
Oct 22, 202429.9930.6029.7530.5030.5068,500
Oct 21, 202430.2130.7630.2130.7030.7054,100
Oct 18, 202430.5630.5630.1130.3330.3381,200
Oct 17, 202430.0030.0029.2029.6529.6555,400
Oct 16, 202429.5329.5929.0529.4929.4992,900
Oct 15, 202430.0030.9729.6830.0730.07170,500
Oct 14, 202428.7729.5128.7729.4629.46104,000
Oct 11, 202428.9128.9128.4828.4928.4975,400
Oct 10, 202428.5828.9628.4528.8928.89101,200
Oct 09, 202427.9429.0727.9328.9828.98132,600
Oct 08, 202427.6828.1027.4728.0228.0258,100
Oct 07, 202427.8728.0527.0127.0627.06113,700
Oct 04, 202428.6428.6427.7228.3728.3791,700
Oct 03, 202428.0028.3427.5728.0928.0957,200
Oct 02, 202428.1528.5127.5228.4128.4147,900
Oct 01, 202429.0329.0327.6528.2728.27148,800
Sep 30, 202429.2530.0029.2330.0030.00107,500
Sep 27, 202428.8929.1328.5728.6728.6779,500
Sep 26, 202428.4928.8628.2628.6728.6786,000
Sep 25, 202428.1028.5627.8028.3828.38158,200
Sep 24, 202428.8729.0628.2128.6528.65135,700
Sep 23, 202428.5829.1128.2728.3828.3895,900
Sep 20, 202429.3330.0228.6928.9328.9396,500
Sep 19, 202428.0729.2328.0329.0529.0577,100
Sep 18, 202426.3327.5026.3327.0227.02107,700
Sep 17, 202425.8426.1325.6626.1326.1383,700
Sep 16, 202426.0526.2025.4425.9725.97136,400
Sep 13, 202427.8327.9127.4927.5327.5379,300
Sep 12, 202427.5127.8126.9327.6627.66119,200
Sep 11, 202427.2527.6926.4927.5927.59242,800
Sep 10, 202426.6727.3226.1826.9026.90248,100
Sep 09, 202427.1627.2126.2527.2127.21155,400
Sep 06, 202428.0228.2626.9127.2227.2279,000
Sep 05, 202427.4328.3327.4327.5927.5959,100
Sep 04, 202427.4227.4226.4027.2027.2084,000
Sep 03, 202429.1029.2727.3827.6527.65143,600
Aug 30, 202429.6029.6028.9529.2629.26184,400
Aug 29, 202429.6330.3029.3829.5629.56337,600
Aug 28, 202429.1029.5328.5628.6928.6954,600
Aug 27, 202428.6329.2828.3129.0929.0994,400
Aug 26, 202428.8428.9028.0528.9028.9046,800
Aug 23, 202428.5929.1128.2228.7928.7944,600
Aug 22, 202429.0129.1228.1228.2628.2678,700
Aug 21, 202428.7629.0828.4428.7228.72118,700
Aug 20, 202428.5928.8928.5928.7328.7360,300
Aug 19, 202428.5028.5927.9228.5928.59132,200
Aug 16, 202428.2028.7928.1028.6628.6648,400
Aug 15, 202428.3228.4827.9428.3328.3361,900
Aug 14, 202427.3027.8927.1427.5527.5581,000
Aug 13, 202426.9627.6326.9627.4727.4761,500
Aug 12, 202426.2527.0226.1426.5826.5874,100
Aug 09, 202425.2026.3125.2026.2126.2149,600
Aug 08, 202425.5025.6924.6125.5325.53114,400
Aug 07, 202424.0325.5824.0124.7524.7586,800
Aug 06, 202423.6924.7322.7124.0624.06201,100
Aug 05, 202421.9525.5421.3824.5424.54339,800
Aug 02, 202427.0428.6126.8027.2527.25502,700
Aug 01, 202428.3928.4026.6226.9026.90269,700
Jul 31, 202427.7128.2727.6027.8127.8179,600
Jul 30, 202427.1427.3926.3827.0127.0161,100
Jul 29, 202426.5627.1326.3126.9026.90105,200
Jul 26, 202427.0727.2026.4826.8426.8462,800
Jul 25, 202427.0927.5626.0226.7226.72104,900
Jul 24, 202428.4628.5226.6527.0227.02159,500
Jul 23, 202428.4629.1328.0728.6628.66113,800
Jul 22, 202429.2229.3328.1928.4028.40218,300
Jul 19, 202428.6429.1228.2428.5128.51128,800
Jul 18, 202430.1030.1028.0428.4528.45284,700
Jul 17, 202429.9230.3729.1729.7229.72191,400
Jul 16, 202431.4331.6930.6831.3231.32157,800
Jul 15, 202431.7231.9030.8731.2331.23289,600
Jul 12, 202429.7830.7129.7730.2330.23217,300
Jul 11, 202430.4830.6429.0029.4629.46324,400
Jul 10, 202429.9630.8929.9530.8830.88185,600
Jul 09, 202429.6129.9229.2029.7929.79206,600
Jul 08, 202429.4229.5628.4429.5629.56300,300
Jul 05, 202427.9929.1927.9929.1629.16221,600
Jul 03, 202427.6127.9727.4127.9627.96307,100
Jul 02, 202426.6827.7226.4227.7227.72276,100
Jul 01, 202425.6726.9825.6526.8226.82204,300
Jun 28, 202426.6126.6325.2625.3425.34225,300
Jun 27, 202426.3626.5625.7926.2026.20227,200
Jun 26, 202425.5626.3925.4025.9925.99324,500
Jun 25, 202425.0525.5824.9325.0325.03155,900
Jun 24, 202424.6925.8824.4524.8224.82339,200
Jun 21, 202425.3225.6824.5524.5824.58325,400
Jun 20, 202426.2426.2824.9925.1625.16518,500
Jun 18, 202427.2027.4126.0526.3726.37299,800
Jun 17, 202426.1827.5025.9926.9726.97488,100
Jun 14, 202426.2426.5525.6525.9225.92206,900
Jun 13, 202426.5227.0025.7626.3426.34404,100
Jun 12, 202424.8027.7824.7226.1026.10937,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...