GraniteShares 2x Long AAPL Daily ETF (AAPB) NASDAQ

29.77

+0.8787(+3.04%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.62	29.77	29.77	29.81	28.48	134,712
February 19, 2026	29.25	28.86	28.86	29.75	28.81	78,458
February 18, 2026	29.73	29.75	29.75	30.18	29.33	81,934
February 17, 2026	28.32	29.7	29.7	30.08	27.88	183,300
February 13, 2026	29.08	27.9	27.9	29.16	27.83	103,041
February 12, 2026	32.42	29.29	29.29	32.42	28.89	213,321
February 11, 2026	32.4	32.58	32.58	33.6	32.28	218,088
February 10, 2026	32.05	32.11	32.11	32.38	31.98	77,951
February 09, 2026	33.15	32.4	32.4	33.19	31.62	150,631
February 06, 2026	32.88	33.14	33.14	33.71	32.76	183,208
February 05, 2026	33.18	32.56	32.56	33.31	31.97	313,100
February 04, 2026	31.71	32.67	32.67	33.27	31.71	450,126
February 03, 2026	31	31.1	31.1	31.65	30.7	429,500
February 02, 2026	28.98	31.3	31.3	31.32	28.86	545,000
January 30, 2026	27.89	28.97	28.97	29.42	27.28	620,200
January 29, 2026	28.56	28.66	28.66	28.88	27.83	536,646
January 28, 2026	28.54	28.25	28.25	28.76	27.85	318,815
January 27, 2026	28.85	28.65	28.65	29.43	28.64	398,145
January 26, 2026	27.08	28.04	28.04	28.27	26.92	367,595
January 23, 2026	26.27	26.47	26.47	26.73	25.78	171,200
January 22, 2026	26.76	26.57	26.57	27.11	26.51	228,760
January 21, 2026	26.63	26.44	26.44	27.24	25.89	346,900
January 20, 2026	27.5	26.31	26.31	27.92	25.5	208,528
January 16, 2026	28.8	28.23	28.23	28.88	28.05	66,735
January 15, 2026	29.35	28.88	28.88	29.4	28.53	124,442
January 14, 2026	29.04	29.17	29.17	29.5	28.46	167,500
January 13, 2026	28.89	29.39	29.39	29.58	28.89	135,746
January 12, 2026	29.14	29.26	29.26	29.49	28.5	208,314
January 09, 2026	29.13	29.07	29.07	29.25	28.4	177,540
January 08, 2026	28.62	29.02	29.02	29.06	28.27	239,541
January 07, 2026	29.7	29.28	29.28	29.9	29.19	157,072
January 06, 2026	30.8	29.76	29.76	30.91	29.73	183,700
January 05, 2026	31.63	30.93	30.93	31.81	30.68	108,379
January 02, 2026	32	31.85	31.85	33.32	31.41	61,593
December 31, 2025	32.25	32.06	32.06	32.34	32	36,321
December 30, 2025	32.51	32.32	32.32	32.51	32.14	23,203
December 29, 2025	32.17	32.46	32.46	32.55	32.17	36,653
December 26, 2025	34.11	33.89	33.89	34.29	33.67	33,400
December 24, 2025	33.61	34.02	34.02	34.34	33.61	52,113
December 23, 2025	33.21	33.61	33.61	33.61	32.79	49,903
December 22, 2025	33.81	33.2	33.2	33.84	33.14	115,685
December 19, 2025	33.51	33.72	33.72	33.95	33.01	58,933
December 18, 2025	33.7	33.58	33.58	33.81	32.42	104,944
December 17, 2025	34.35	33.63	33.63	34.55	33.41	62,005
December 16, 2025	33.87	34.27	34.27	34.38	33.52	35,452
December 15, 2025	35.32	34.08	34.08	35.42	33.75	111,684
December 12, 2025	35.15	35.15	35.15	35.37	34.87	60,381
December 11, 2025	35.47	35.05	35.05	35.49	34.07	76,269
December 10, 2025	35.01	35.28	35.28	35.5	34.68	65,801
December 09, 2025	35.2	34.91	34.91	35.59	34.86	73,400
December 08, 2025	35.18	35.11	35.11	35.28	34.68	40,069
December 05, 2025	35.82	35.26	35.26	35.9	35.12	54,213
December 04, 2025	36.46	35.67	35.67	36.65	35.25	59,266
December 03, 2025	37.48	36.73	36.73	37.89	36.65	67,000
December 02, 2025	36.37	37.23	37.23	37.57	36.37	72,200
December 01, 2025	35.26	36.43	36.43	36.59	34.74	105,124
November 28, 2025	35.12	35.38	35.38	35.41	34.71	51,318
November 26, 2025	34.96	35.13	35.13	35.57	34.95	61,307
November 25, 2025	34.58	34.9	34.9	35.75	34.58	89,549
November 24, 2025	33.55	34.68	34.68	34.89	33.55	107,417