NasdaqGM - Delayed Quote USD

GraniteShares 2x Long AAPL Daily ETF (AAPB)

27.15 -0.65 (-2.34%)
At close: November 1 at 4:00 PM EDT
27.24 +0.09 (+0.33%)
After hours: November 1 at 5:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 27.94 29.07 27.93 28.98 28.98 132,600
Oct 8, 2024 27.68 28.10 27.47 28.02 28.02 58,100
Oct 7, 2024 27.87 28.05 27.01 27.06 27.06 113,700
Oct 4, 2024 28.64 28.64 27.72 28.37 28.37 91,700
Oct 3, 2024 28.00 28.34 27.57 28.09 28.09 57,200
Oct 2, 2024 28.15 28.51 27.52 28.41 28.41 47,900
Oct 1, 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 9, 2024 27.16 27.21 26.25 27.21 27.21 155,400
Sep 6, 2024 28.02 28.26 26.91 27.22 27.22 79,000
Sep 5, 2024 27.43 28.33 27.43 27.59 27.59 59,100
Sep 4, 2024 27.42 27.42 26.40 27.20 27.20 84,000
Sep 3, 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 9, 2024 25.20 26.31 25.20 26.21 26.21 49,600
Aug 8, 2024 25.50 25.69 24.61 25.53 25.53 114,400
Aug 7, 2024 24.03 25.58 24.01 24.75 24.75 86,800
Aug 6, 2024 23.69 24.73 22.71 24.06 24.06 201,100
Aug 5, 2024 21.95 25.54 21.38 24.54 24.54 339,800
Aug 2, 2024 27.04 28.61 26.80 27.25 27.25 502,700
Aug 1, 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 9, 2024 29.61 29.92 29.20 29.79 29.79 206,600
Jul 8, 2024 29.42 29.56 28.44 29.56 29.56 300,300
Jul 5, 2024 27.99 29.19 27.99 29.16 29.16 221,600
Jul 3, 2024 27.61 27.97 27.41 27.96 27.96 307,100
Jul 2, 2024 26.68 27.72 26.42 27.72 27.72 276,100
Jul 1, 2024 25.67 26.98 25.65 26.82 26.82 204,300
Jun 28, 2024 26.61 26.63 25.26 25.34 25.34 225,300
Jun 27, 2024 26.36 26.56 25.79 26.20 26.20 227,200
Jun 26, 2024 25.56 26.39 25.40 25.99 25.99 324,500
Jun 25, 2024 25.05 25.58 24.93 25.03 25.03 155,900
Jun 24, 2024 24.69 25.88 24.45 24.82 24.82 339,200
Jun 21, 2024 25.32 25.68 24.55 24.58 24.58 325,400
Jun 20, 2024 26.24 26.28 24.99 25.16 25.16 518,500
Jun 18, 2024 27.20 27.41 26.05 26.37 26.37 299,800
Jun 17, 2024 26.18 27.50 25.99 26.97 26.97 488,100
Jun 14, 2024 26.24 26.55 25.65 25.92 25.92 206,900
Jun 13, 2024 26.52 27.00 25.76 26.34 26.34 404,100
Jun 12, 2024 24.80 27.78 24.72 26.10 26.10 937,300
Jun 11, 2024 21.75 24.70 21.75 24.69 24.69 690,400
Jun 10, 2024 22.53 22.55 21.40 21.62 21.62 415,300
Jun 7, 2024 21.96 22.47 21.85 22.47 22.47 189,500
Jun 6, 2024 22.29 22.40 21.89 21.92 21.92 104,300
Jun 5, 2024 22.12 22.46 22.05 22.25 22.25 138,500
Jun 4, 2024 22.01 22.13 21.64 21.91 21.91 86,100
Jun 3, 2024 21.64 22.06 21.56 21.85 21.85 121,000
May 31, 2024 21.36 21.52 20.97 21.49 21.49 104,100
May 30, 2024 21.14 21.47 21.14 21.32 21.32 66,100
May 29, 2024 20.99 21.48 20.99 21.11 21.11 126,700
May 28, 2024 21.36 21.65 20.82 21.03 21.03 119,300
May 24, 2024 20.63 21.13 20.62 20.99 20.99 76,100
May 23, 2024 21.28 21.28 20.29 20.33 20.33 79,500
May 22, 2024 21.55 21.67 21.14 21.29 21.29 72,400
May 21, 2024 21.28 21.65 21.28 21.57 21.57 46,400
May 20, 2024 20.91 21.47 20.89 21.31 21.31 129,500
May 17, 2024 20.95 21.22 20.94 21.04 21.04 73,100
May 16, 2024 21.23 21.33 21.02 21.06 21.06 149,500
May 15, 2024 20.62 21.23 20.55 21.03 21.03 216,500
May 14, 2024 20.61 20.73 20.33 20.55 20.55 111,900
May 13, 2024 20.05 20.46 19.96 20.31 20.31 179,000
May 10, 2024 20.03 20.04 19.45 19.59 19.59 96,700
May 9, 2024 19.48 19.92 19.40 19.90 19.90 231,800
May 8, 2024 19.53 19.59 19.29 19.54 19.54 60,000
May 7, 2024 19.70 19.96 19.25 19.45 19.45 188,600
May 6, 2024 19.47 19.82 19.05 19.30 19.30 250,500
May 3, 2024 20.30 20.41 19.58 19.70 19.70 369,100
May 2, 2024 17.48 17.65 17.20 17.64 17.64 384,000
May 1, 2024 16.91 17.53 16.81 16.85 16.85 148,300
Apr 30, 2024 17.70 18.01 17.04 17.06 17.06 175,600
Apr 29, 2024 17.68 18.21 17.66 17.75 17.75 183,800
Apr 26, 2024 17.01 17.27 16.88 16.89 16.89 82,700
Apr 25, 2024 17.03 17.12 16.67 17.03 17.03 137,300
Apr 24, 2024 16.34 16.91 16.34 16.86 16.86 157,000
Apr 23, 2024 16.11 16.45 16.06 16.45 16.45 506,000
Apr 22, 2024 16.18 16.45 16.04 16.25 16.25 41,200
Apr 19, 2024 16.24 16.34 15.91 16.09 16.09 105,400
Apr 18, 2024 16.66 16.79 16.42 16.48 16.48 53,900
Apr 17, 2024 17.03 17.20 16.70 16.70 16.70 132,900
Apr 16, 2024 17.48 17.81 16.78 16.96 16.96 424,700
Apr 15, 2024 18.22 18.47 17.63 17.65 17.65 189,800
Apr 12, 2024 18.04 18.85 18.01 18.47 18.47 388,800
Apr 11, 2024 16.80 18.27 16.80 18.17 18.17 234,000
Apr 10, 2024 16.97 16.97 16.62 16.75 16.75 52,500
Apr 9, 2024 16.93 17.18 16.88 17.14 17.14 95,900
Apr 8, 2024 17.02 17.02 16.87 16.90 16.90 171,300
Apr 5, 2024 17.11 17.27 17.02 17.14 17.14 55,000
Apr 4, 2024 17.31 17.61 17.00 17.00 17.00 183,400
Apr 3, 2024 16.99 17.36 16.99 17.20 17.20 181,700
Apr 2, 2024 17.06 17.07 16.90 17.03 17.03 129,100
Apr 1, 2024 17.50 17.50 17.15 17.26 17.26 82,400
Mar 28, 2024 17.67 17.70 17.36 17.53 17.53 119,800
Mar 27, 2024 17.37 17.99 17.35 17.96 17.96 233,100
Mar 26, 2024 17.31 17.59 17.23 17.27 17.27 150,600
Mar 25, 2024 17.42 17.67 17.20 17.46 17.46 147,100
Mar 22, 2024 17.68 17.92 17.33 17.74 17.74 442,800
Mar 21, 2024 18.84 18.89 17.49 17.59 17.59 639,600
Mar 20, 2024 18.50 19.16 18.43 19.13 19.13 104,200
Mar 19, 2024 18.18 18.73 17.98 18.64 18.64 120,700
Mar 18, 2024 18.55 18.95 18.12 18.13 18.13 294,600
Mar 15, 2024 17.76 17.91 17.45 17.91 17.91 75,700
Mar 14, 2024 18.02 18.30 17.83 18.05 18.05 141,700
Mar 13, 2024 18.06 18.06 17.58 17.67 17.67 329,500
Mar 12, 2024 18.08 18.23 17.65 18.11 18.11 399,600
Mar 11, 2024 18.02 18.56 17.91 18.08 18.08 347,900
Mar 8, 2024 17.51 18.19 17.26 17.67 17.67 202,600
Mar 7, 2024 17.32 17.60 17.15 17.30 17.30 279,600
Mar 6, 2024 17.70 17.70 17.20 17.30 17.30 174,500
Mar 5, 2024 17.61 17.89 17.42 17.50 17.50 219,800
Mar 4, 2024 18.84 18.91 18.28 18.57 18.57 274,700
Mar 1, 2024 19.56 19.71 19.05 19.53 19.53 139,700
Feb 29, 2024 19.94 20.14 19.53 19.77 19.77 148,000
Feb 28, 2024 20.06 20.18 19.69 19.98 19.98 231,100
Feb 27, 2024 19.93 20.46 19.68 20.26 20.26 59,200
Feb 26, 2024 20.19 20.26 19.81 19.94 19.94 23,100
Feb 23, 2024 20.78 20.78 20.20 20.24 20.24 17,600
Feb 22, 2024 20.50 20.77 20.27 20.66 20.66 52,200
Feb 21, 2024 20.29 20.34 19.87 20.24 20.24 121,400
Feb 20, 2024 20.11 20.11 19.75 20.09 20.09 25,100
Feb 16, 2024 20.50 20.74 20.15 20.24 20.24 31,900
Feb 15, 2024 20.55 20.70 20.07 20.63 20.63 59,000
Feb 14, 2024 20.96 20.96 20.30 20.67 20.67 25,500
Feb 13, 2024 20.86 21.10 20.57 20.90 20.90 19,800
Feb 12, 2024 21.61 21.63 21.35 21.40 21.40 35,500
Feb 9, 2024 21.70 22.03 21.66 21.73 21.73 14,000
Feb 8, 2024 21.84 21.87 21.45 21.64 21.64 31,600
Feb 7, 2024 22.20 22.20 21.70 21.89 21.89 22,500
Feb 6, 2024 21.48 21.84 21.43 21.84 21.84 72,500
Feb 5, 2024 21.60 21.86 21.09 21.52 21.52 203,800
Feb 2, 2024 19.76 21.38 19.60 21.10 21.10 176,200
Feb 1, 2024 20.70 21.32 20.70 21.31 21.31 75,300
Jan 31, 2024 21.35 21.35 20.82 20.82 20.82 67,600
Jan 30, 2024 22.32 22.39 21.54 21.65 21.65 125,500
Jan 29, 2024 22.50 22.51 22.16 22.51 22.51 23,900
Jan 26, 2024 23.13 23.18 22.64 22.69 22.69 20,900
Jan 25, 2024 23.40 23.57 22.88 23.09 23.09 28,600
Jan 24, 2024 23.64 23.64 23.17 23.21 23.21 39,200
Jan 23, 2024 23.35 23.38 23.15 23.36 23.36 36,800
Jan 22, 2024 22.70 23.39 22.70 23.10 23.10 65,200
Jan 19, 2024 22.13 22.60 22.00 22.56 22.56 43,100
Jan 18, 2024 21.46 22.05 21.46 21.98 21.98 87,200
Jan 17, 2024 20.45 20.79 20.38 20.79 20.79 14,600
Jan 16, 2024 20.72 21.07 20.45 20.99 20.99 46,100
Jan 12, 2024 21.41 21.60 21.32 21.46 21.46 24,700
Jan 11, 2024 21.62 21.69 21.02 21.40 21.40 26,400
Jan 10, 2024 21.18 21.57 21.10 21.54 21.54 25,400
Jan 9, 2024 21.09 21.33 20.91 21.33 21.33 19,200
Jan 8, 2024 20.74 21.43 20.66 21.40 21.40 55,200
Jan 5, 2024 20.72 20.85 20.40 20.57 20.57 26,800
Jan 4, 2024 20.76 20.95 20.53 20.74 20.74 54,500
Jan 3, 2024 21.20 21.41 21.13 21.23 21.23 41,400
Jan 2, 2024 21.87 22.05 21.15 21.52 21.52 111,000
Dec 29, 2023 23.22 23.22 22.80 22.97 22.97 21,800
Dec 28, 2023 23.33 23.39 23.13 23.21 23.21 30,800
Dec 27, 2023 4.31 Dividend
Dec 27, 2023 22.98 23.19 22.70 23.14 23.14 56,700
Dec 26, 2023 27.49 27.56 27.38 27.39 23.08 14,200
Dec 22, 2023 27.92 27.93 27.45 27.55 23.22 7,000
Dec 21, 2023 28.01 28.01 27.63 27.88 23.50 16,000
Dec 20, 2023 28.39 28.60 27.93 27.93 23.54 16,600
Dec 19, 2023 28.33 28.45 28.21 28.45 23.98 22,400
Dec 18, 2023 28.33 28.34 27.90 28.17 23.74 17,500
Dec 15, 2023 28.74 28.76 28.48 28.48 24.00 10,400
Dec 14, 2023 28.76 29.15 28.31 28.77 24.25 18,300
Dec 13, 2023 28.10 28.72 28.05 28.72 24.20 9,400
Dec 12, 2023 27.55 27.90 27.45 27.90 23.51 10,600
Dec 11, 2023 27.65 27.65 27.17 27.59 23.25 10,400
Dec 8, 2023 27.83 28.24 27.74 28.20 23.77 12,900
Dec 7, 2023 27.80 28.07 27.77 27.84 23.46 15,800
Dec 6, 2023 27.97 28.02 27.38 27.41 23.10 14,600
Dec 5, 2023 26.89 27.91 26.89 27.69 23.34 15,300
Dec 4, 2023 26.85 26.85 26.33 26.74 22.54 5,200
Dec 1, 2023 26.87 27.19 26.71 27.19 22.92 16,900
Nov 30, 2023 26.80 26.91 26.48 26.89 22.66 14,800
Nov 29, 2023 27.18 27.34 26.65 26.75 22.55 14,300
Nov 28, 2023 26.91 27.17 26.91 27.04 22.79 3,300
Nov 27, 2023 26.82 27.02 26.74 26.88 22.65 9,900
Nov 24, 2023 27.05 27.05 26.78 26.95 22.71 9,900
Nov 22, 2023 27.50 27.55 27.18 27.31 23.02 18,200
Nov 21, 2023 27.34 27.34 27.01 27.18 22.91 8,400
Nov 20, 2023 26.99 27.45 26.99 27.38 23.08 11,100
Nov 17, 2023 26.92 26.98 26.74 26.97 22.73 18,600
Nov 16, 2023 26.97 27.09 26.79 26.98 22.74 22,000
Nov 15, 2023 26.58 26.88 26.49 26.58 22.40 18,800
Nov 14, 2023 26.20 26.54 26.20 26.36 22.22 26,700
Nov 13, 2023 26.07 26.07 25.64 25.77 21.72 8,100
Nov 10, 2023 25.55 26.18 25.47 26.15 22.04 107,700
Nov 9, 2023 25.31 25.44 25.04 25.20 21.24 13,000
Nov 8, 2023 25.22 25.37 24.98 25.32 21.34 5,800
Nov 7, 2023 24.43 25.20 24.42 25.04 21.10 17,300
Nov 6, 2023 23.88 24.45 23.87 24.43 20.59 21,100
Nov 3, 2023 23.28 23.86 23.15 23.86 20.11 35,700
Nov 2, 2023 23.62 24.10 23.62 24.10 20.31 39,500

Related Tickers