GraniteShares 2x Long AAPL Daily ETF (AAPB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

28.72

+0.25

(+0.88%)

At close: 04:00PM EST

28.75

+0.03

(+0.10%)

After hours:

07:03PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	28.37	28.95	28.37	28.72	28.72	50,900
Nov 21, 2024	28.10	28.84	27.81	28.47	28.47	30,900
Nov 20, 2024	28.58	28.70	27.93	28.55	28.55	20,800
Nov 19, 2024	27.98	28.82	27.98	28.39	28.39	26,800
Nov 18, 2024	27.94	28.76	27.94	28.33	28.33	40,900
Nov 15, 2024	27.88	28.07	27.44	27.61	27.61	76,200
Nov 14, 2024	27.86	28.54	27.77	28.41	28.41	62,500
Nov 13, 2024	27.50	28.02	27.12	27.71	27.71	86,000
Nov 12, 2024	27.57	27.74	27.34	27.44	27.44	45,300
Nov 11, 2024	27.67	27.81	26.82	27.46	27.46	107,400
Nov 08, 2024	28.24	28.51	28.06	28.21	28.21	47,300
Nov 07, 2024	27.51	28.30	27.51	28.24	28.24	173,700
Nov 06, 2024	27.10	27.84	27.02	27.08	27.08	120,000
Nov 05, 2024	27.00	27.37	26.91	27.26	27.26	24,500
Nov 04, 2024	26.72	27.06	26.38	26.93	26.93	84,600
Nov 01, 2024	26.60	27.69	26.52	27.15	27.15	178,700
Oct 31, 2024	28.74	28.87	27.79	27.80	27.80	136,900
Oct 30, 2024	29.68	29.71	28.85	28.96	28.96	57,900
Oct 29, 2024	29.80	30.03	29.57	29.93	29.93	33,400
Oct 28, 2024	29.83	30.16	29.63	29.87	29.87	96,000
Oct 25, 2024	29.00	29.76	29.00	29.32	29.32	104,500
Oct 24, 2024	29.07	29.19	28.65	29.16	29.16	111,200
Oct 23, 2024	30.09	30.32	28.46	29.18	29.18	413,700
Oct 22, 2024	29.99	30.60	29.75	30.50	30.50	68,500
Oct 21, 2024	30.21	30.76	30.21	30.70	30.70	54,100
Oct 18, 2024	30.56	30.56	30.11	30.33	30.33	81,200
Oct 17, 2024	30.00	30.00	29.20	29.65	29.65	55,400
Oct 16, 2024	29.53	29.59	29.05	29.49	29.49	92,900
Oct 15, 2024	30.00	30.97	29.68	30.07	30.07	170,500
Oct 14, 2024	28.77	29.51	28.77	29.46	29.46	104,000
Oct 11, 2024	28.91	28.91	28.48	28.49	28.49	75,400
Oct 10, 2024	28.58	28.96	28.45	28.89	28.89	101,200
Oct 09, 2024	27.94	29.07	27.93	28.98	28.98	132,600
Oct 08, 2024	27.68	28.10	27.47	28.02	28.02	58,100
Oct 07, 2024	27.87	28.05	27.01	27.06	27.06	113,700
Oct 04, 2024	28.64	28.64	27.72	28.37	28.37	91,700
Oct 03, 2024	28.00	28.34	27.57	28.09	28.09	57,200
Oct 02, 2024	28.15	28.51	27.52	28.41	28.41	47,900
Oct 01, 2024	29.03	29.03	27.65	28.27	28.27	148,800
Sep 30, 2024	29.25	30.00	29.23	30.00	30.00	107,500
Sep 27, 2024	28.89	29.13	28.57	28.67	28.67	79,500
Sep 26, 2024	28.49	28.86	28.26	28.67	28.67	86,000
Sep 25, 2024	28.10	28.56	27.80	28.38	28.38	158,200
Sep 24, 2024	28.87	29.06	28.21	28.65	28.65	135,700
Sep 23, 2024	28.58	29.11	28.27	28.38	28.38	95,900
Sep 20, 2024	29.33	30.02	28.69	28.93	28.93	96,500
Sep 19, 2024	28.07	29.23	28.03	29.05	29.05	77,100
Sep 18, 2024	26.33	27.50	26.33	27.02	27.02	107,700
Sep 17, 2024	25.84	26.13	25.66	26.13	26.13	83,700
Sep 16, 2024	26.05	26.20	25.44	25.97	25.97	136,400
Sep 13, 2024	27.83	27.91	27.49	27.53	27.53	79,300
Sep 12, 2024	27.51	27.81	26.93	27.66	27.66	119,200
Sep 11, 2024	27.25	27.69	26.49	27.59	27.59	242,800
Sep 10, 2024	26.67	27.32	26.18	26.90	26.90	248,100
Sep 09, 2024	27.16	27.21	26.25	27.21	27.21	155,400
Sep 06, 2024	28.02	28.26	26.91	27.22	27.22	79,000
Sep 05, 2024	27.43	28.33	27.43	27.59	27.59	59,100
Sep 04, 2024	27.42	27.42	26.40	27.20	27.20	84,000
Sep 03, 2024	29.10	29.27	27.38	27.65	27.65	143,600
Aug 30, 2024	29.60	29.60	28.95	29.26	29.26	184,400
Aug 29, 2024	29.63	30.30	29.38	29.56	29.56	337,600
Aug 28, 2024	29.10	29.53	28.56	28.69	28.69	54,600
Aug 27, 2024	28.63	29.28	28.31	29.09	29.09	94,400
Aug 26, 2024	28.84	28.90	28.05	28.90	28.90	46,800
Aug 23, 2024	28.59	29.11	28.22	28.79	28.79	44,600
Aug 22, 2024	29.01	29.12	28.12	28.26	28.26	78,700
Aug 21, 2024	28.76	29.08	28.44	28.72	28.72	118,700
Aug 20, 2024	28.59	28.89	28.59	28.73	28.73	60,300
Aug 19, 2024	28.50	28.59	27.92	28.59	28.59	132,200
Aug 16, 2024	28.20	28.79	28.10	28.66	28.66	48,400
Aug 15, 2024	28.32	28.48	27.94	28.33	28.33	61,900
Aug 14, 2024	27.30	27.89	27.14	27.55	27.55	81,000
Aug 13, 2024	26.96	27.63	26.96	27.47	27.47	61,500
Aug 12, 2024	26.25	27.02	26.14	26.58	26.58	74,100
Aug 09, 2024	25.20	26.31	25.20	26.21	26.21	49,600
Aug 08, 2024	25.50	25.69	24.61	25.53	25.53	114,400
Aug 07, 2024	24.03	25.58	24.01	24.75	24.75	86,800
Aug 06, 2024	23.69	24.73	22.71	24.06	24.06	201,100
Aug 05, 2024	21.95	25.54	21.38	24.54	24.54	339,800
Aug 02, 2024	27.04	28.61	26.80	27.25	27.25	502,700
Aug 01, 2024	28.39	28.40	26.62	26.90	26.90	269,700
Jul 31, 2024	27.71	28.27	27.60	27.81	27.81	79,600
Jul 30, 2024	27.14	27.39	26.38	27.01	27.01	61,100
Jul 29, 2024	26.56	27.13	26.31	26.90	26.90	105,200
Jul 26, 2024	27.07	27.20	26.48	26.84	26.84	62,800
Jul 25, 2024	27.09	27.56	26.02	26.72	26.72	104,900
Jul 24, 2024	28.46	28.52	26.65	27.02	27.02	159,500
Jul 23, 2024	28.46	29.13	28.07	28.66	28.66	113,800
Jul 22, 2024	29.22	29.33	28.19	28.40	28.40	218,300
Jul 19, 2024	28.64	29.12	28.24	28.51	28.51	128,800
Jul 18, 2024	30.10	30.10	28.04	28.45	28.45	284,700
Jul 17, 2024	29.92	30.37	29.17	29.72	29.72	191,400
Jul 16, 2024	31.43	31.69	30.68	31.32	31.32	157,800
Jul 15, 2024	31.72	31.90	30.87	31.23	31.23	289,600
Jul 12, 2024	29.78	30.71	29.77	30.23	30.23	217,300
Jul 11, 2024	30.48	30.64	29.00	29.46	29.46	324,400
Jul 10, 2024	29.96	30.89	29.95	30.88	30.88	185,600
Jul 09, 2024	29.61	29.92	29.20	29.79	29.79	206,600
Jul 08, 2024	29.42	29.56	28.44	29.56	29.56	300,300
Jul 05, 2024	27.99	29.19	27.99	29.16	29.16	221,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

GraniteShares 2x Long AAPL Daily ETF (AAPB)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)