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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.27	33.66	33.66	34	32.13	71,244
November 20, 2025	34	32.35	32.35	34.51	32.29	56,232
November 19, 2025	32.35	32.83	32.83	33.79	32.35	63,669
November 18, 2025	33.1	32.66	32.66	33.26	32.12	69,543
November 17, 2025	33	32.63	32.63	33.36	32.3	85,619
November 14, 2025	33.49	33.86	33.86	34.71	33.29	103,724
November 13, 2025	34.6	34.03	34.03	34.99	33.85	100,500
November 12, 2025	34.59	34.12	34.12	34.77	33.83	127,529
November 11, 2025	33.41	34.59	34.59	34.77	33.41	364,048
November 10, 2025	33.03	33.2	33.2	34.24	32.82	149,823
November 07, 2025	33.26	32.96	32.96	33.84	32.51	91,400
November 06, 2025	33.01	33.29	33.29	34.15	32.88	145,195
November 05, 2025	33	33.36	33.36	33.68	32.64	147,209
November 04, 2025	32.88	33.39	33.39	33.67	32.78	160,000
November 03, 2025	33.41	33.07	33.07	33.5	32.47	184,281
October 31, 2025	34.96	33.49	33.49	35.14	33.15	331,714
October 30, 2025	34.14	33.73	33.73	34.35	33.1	418,253
October 29, 2025	33.15	33.22	33.22	33.68	32.69	174,701
October 28, 2025	33.2	33.17	33.17	33.35	32.97	121,500
October 27, 2025	32.1	33.13	33.13	33.16	32.1	146,400
October 24, 2025	31.33	31.65	31.65	31.92	30.85	116,280
October 23, 2025	30.87	30.9	30.9	31.12	30.55	177,300
October 22, 2025	31.68	30.62	30.62	31.72	29.97	203,094
October 21, 2025	31.53	31.71	31.71	32.27	31.53	167,408
October 20, 2025	30.12	31.59	31.59	32.08	30.12	338,031
October 17, 2025	28.32	29.26	29.26	29.5	28.18	80,665
October 16, 2025	28.34	28.16	28.16	28.51	27.73	102,538
October 15, 2025	28.66	28.64	28.64	29.18	28.37	93,741
October 14, 2025	27.97	28.29	28.29	28.46	27.59	79,822
October 13, 2025	28.66	28.25	28.25	28.7	27.8	137,715
October 10, 2025	29.96	27.71	27.71	30.28	27.56	348,046
October 09, 2025	30.56	29.78	29.78	30.56	29.58	129,700
October 08, 2025	30.36	30.74	30.74	30.85	30.33	106,991
October 07, 2025	30.49	30.36	30.36	30.6	30.17	206,829
October 06, 2025	30.72	30.45	30.45	30.92	30.09	232,873
October 03, 2025	29.91	30.75	30.75	31.05	29.89	224,741
October 02, 2025	30.43	30.59	30.59	30.81	29.92	175,888
October 01, 2025	30.02	30.18	30.18	30.94	30.02	174,486
September 30, 2025	30.02	29.94	29.94	30.3	29.66	194,309
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

GraniteShares 2x Long AAPL Daily ETF (AAPB) NASDAQ