GraniteShares 2x Long AAPL Daily ETF - AAPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	30	29.93	29.93	30	29.64	350,306
September 26, 2025	29.77	30.19	30.19	30.63	29.77	212,619
September 25, 2025	29.8	30.57	30.57	30.62	29.37	236,100
September 24, 2025	30.22	29.48	29.48	30.27	29.21	215,700
September 23, 2025	30.37	29.93	29.93	30.62	29.83	281,118
September 22, 2025	28.65	30.43	30.43	30.52	28.62	632,100
September 19, 2025	27	27.95	27.95	28.16	26.84	478,330
September 18, 2025	26.83	26.35	26.35	27	26.07	173,952
September 17, 2025	26.58	26.6	26.6	26.8	26.31	165,100
September 16, 2025	26.22	26.4	26.4	27.03	26.04	310,800
September 15, 2025	26.12	26.11	26.11	26.41	25.74	346,700
September 12, 2025	24.52	25.53	25.53	25.61	24.46	445,745
September 11, 2025	24.05	24.68	24.68	24.76	24	382,113
September 10, 2025	25.16	24.01	24.01	25.16	23.81	744,012
September 09, 2025	26.25	25.68	25.68	26.61	25.45	477,723
September 08, 2025	26.83	26.45	26.45	26.91	26.11	251,000
September 05, 2025	26.96	26.86	26.86	27.22	26.59	251,097
September 04, 2025	26.62	26.89	26.89	26.91	26.27	283,903
September 03, 2025	26.33	26.63	26.63	26.63	25.74	364,202
September 02, 2025	24.65	24.73	24.73	24.97	24.14	285,500
August 29, 2025	25.36	25.23	25.23	25.51	25.11	143,850
August 28, 2025	24.98	25.35	25.35	25.55	24.7	333,744
August 27, 2025	24.5	24.98	24.98	25	24.5	184,100
August 26, 2025	24.01	24.69	24.69	24.7	23.74	157,535
August 25, 2025	24.05	24.24	24.24	24.66	24.05	238,500
August 22, 2025	23.96	24.36	24.36	24.63	23.88	377,017
August 21, 2025	24.04	23.79	23.79	24.08	23.55	222,025
August 20, 2025	24.86	24.02	24.02	24.89	23.98	326,400
August 19, 2025	25.16	24.99	24.99	25.51	24.76	353,560
August 18, 2025	25.26	25.1	25.1	25.55	24.92	356,621
August 15, 2025	25.72	25.26	25.26	25.77	24.75	369,130
August 14, 2025	25.83	25.53	25.53	26	25.1	353,874
August 13, 2025	25.15	25.61	25.61	25.98	25.02	514,600
August 12, 2025	24.49	24.85	24.85	25.1	24.36	521,940
August 11, 2025	24.51	24.36	24.36	24.83	23.82	517,900
August 08, 2025	22.99	24.74	24.74	25.08	22.67	1.34M
August 07, 2025	22.62	22.85	22.85	23	22.2	999,815
August 06, 2025	20.14	21.46	21.46	21.87	20.09	1.19M
August 05, 2025	19.65	19.48	19.48	19.96	19.36	638,931
August 04, 2025	19.75	19.61	19.61	20.45	19.28	752,635
August 01, 2025	21.05	19.37	19.37	21.59	19.23	1.02M
July 31, 2025	20.61	20.68	20.68	20.9	20.38	1.32M
July 30, 2025	21.37	20.76	20.76	21.37	20.48	303,000
July 29, 2025	21.77	21.19	21.19	21.89	21.09	304,214
July 28, 2025	21.75	21.77	21.77	21.91	21.56	195,519
July 25, 2025	21.87	21.74	21.74	22	21.62	221,111
July 24, 2025	21.7	21.71	21.71	22.06	21.7	189,601
July 23, 2025	22	21.8	21.8	22	21.45	262,400
July 22, 2025	21.59	21.85	21.85	21.89	21.45	459,000
July 21, 2025	21.44	21.49	21.49	22.13	21.31	548,131
July 18, 2025	21.1	21.21	21.21	21.3	20.92	344,000
July 17, 2025	21.15	21.04	21.04	21.32	20.92	279,144
July 16, 2025	21.08	21.02	21.02	21.47	20.73	248,322
July 15, 2025	20.87	20.82	20.82	21.35	20.79	239,501
July 14, 2025	21	20.73	20.73	21.16	20.53	237,100
July 11, 2025	21.1	21.21	21.21	21.42	21	139,962
July 10, 2025	21.15	21.5	21.5	21.7	21.09	231,034
July 09, 2025	20.91	21.25	21.25	21.29	20.49	226,200
July 08, 2025	21.04	21.06	21.06	21.32	20.74	240,924
July 07, 2025	21.58	21.05	21.05	22.25	20.81	320,510

GraniteShares 2x Long AAPL Daily ETF (AAPB) NASDAQ