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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	21.51	21.72	21.72	21.98	21.42	228,200
July 02, 2025	20.89	21.55	21.55	21.74	20.75	440,400
July 01, 2025	20.5	20.67	20.67	21.1	20.36	555,902
June 30, 2025	19.5	20.12	20.12	20.56	19.01	744,900
June 27, 2025	19.49	19.41	19.41	19.75	19.23	236,527
June 26, 2025	19.43	19.36	19.36	19.64	19.07	266,915
June 25, 2025	19.43	19.49	19.49	19.82	19.31	190,239
June 24, 2025	19.7	19.26	19.26	19.84	19.23	314,503
June 23, 2025	19.48	19.47	19.47	19.61	19	191,137
June 20, 2025	18.79	19.39	19.39	19.5	18.61	228,537
June 18, 2025	18.38	18.53	18.53	18.76	18.29	153,358
June 17, 2025	18.72	18.41	18.41	18.92	18.34	185,100
June 16, 2025	18.72	18.94	18.94	18.98	18.62	217,700
June 13, 2025	19.2	18.59	18.59	19.3	18.46	272,243
June 12, 2025	19.16	19.13	19.13	19.2	18.8	241,500
June 11, 2025	19.98	19.08	19.08	20.12	19	339,026
June 10, 2025	19.47	19.83	19.83	20.13	19.47	260,000
June 09, 2025	20.14	19.58	19.58	20.49	19.32	387,118
June 06, 2025	19.92	20.09	20.09	20.4	19.78	156,500
June 05, 2025	20.07	19.45	19.45	20.26	19.39	311,207
June 04, 2025	19.92	19.91	19.91	20.56	19.79	302,233
June 03, 2025	19.63	20.02	20.02	20.09	19.57	162,692
June 02, 2025	19.45	19.72	19.72	19.78	19.4	233,500
May 30, 2025	19.14	19.51	19.51	19.75	18.79	274,421
May 29, 2025	20.11	19.39	19.39	20.12	19.13	633,224
May 28, 2025	19.72	19.49	19.49	19.85	19.39	236,000
May 27, 2025	19.12	19.45	19.45	19.51	18.92	356,812
May 23, 2025	18.24	18.5	18.5	18.96	18.2	479,800

GraniteShares ETF Trust - GraniteShares 2x Long Tilray Daily ETF (AAPB) NASDAQ