Dark

AAPB
GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF
stock NASDAQ ETF

At Close

Jun 5, 2025 3:59:30 PM EDT

19.42USD-0.180%(-0.04)72,521

20.07Bid 20.10Ask 0.03Spread

Pre-market

Jun 6, 2025 9:28:30 AM EDT

19.83USD+1.954%(+0.38)11,481

After-hours

Jun 5, 2025 4:49:40 PM EDT

19.54USD+0.644%(+0.13)6,256

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	20.0700	20.260000	19.3902	19.4500	-2.310%	311,207	0.000%
2025-06-04	19.9200	20.560000	19.7900	19.9100	-0.549%	302,233	-2.310%
2025-06-03	19.6300	20.085000	19.5700	20.0200	+1.521%	169,800	-2.847%
2025-06-02	19.4500	19.780000	19.4000	19.7200	+1.076%	233,453	-1.369%
2025-05-30	19.1400	19.750000	18.7900	19.5100	+0.619%	274,421	-0.308%
2025-05-29	20.1100	20.120000	19.1300	19.3900	-0.513%	633,224	+0.309%
2025-05-28	19.7200	19.850000	19.3910	19.4900	+0.206%	267,417	-0.205%
2025-05-27	19.1200	19.510000	18.9200	19.4500	+5.135%	356,812	0.000%
2025-05-23	18.2350	18.962000	18.2000	18.5000	-6.282%	479,758	+5.135%
2025-05-22	19.6100	19.970000	19.4600	19.7400	-0.654%	155,985	-1.469%
2025-05-21	20.4400	20.863200	19.6000	19.8700	-4.700%	259,927	-2.114%
2025-05-20	21.0000	21.106200	20.4700	20.8500	-1.790%	144,899	-6.715%
2025-05-19	21.0800	21.350000	20.3300	21.2300	-2.211%	165,306	-8.384%
2025-05-16	21.8100	21.940000	21.4204	21.7100	-0.230%	133,881	-10.410%
2025-05-15	21.8000	22.100000	21.4050	21.7600	-1.046%	143,747	-10.616%
2025-05-14	21.9800	22.260000	21.6900	21.9900	-0.453%	220,812	-11.551%
2025-05-13	21.5600	22.180100	21.3400	22.0900	+2.032%	346,645	-11.951%
2025-05-12	21.7400	21.750000	20.9000	21.6500	+12.468%	618,447	-10.162%
2025-05-09	19.3100	19.640000	19.0800	19.2500	+0.997%	164,199	+1.039%
2025-05-08	19.1100	19.548900	18.5400	19.0600	+1.168%	246,299	+2.046%
2025-05-07	19.3700	19.421000	18.2800	18.8400	-2.130%	252,802	+3.238%
2025-05-06	19.2100	19.678100	19.0400	19.2500	-0.465%	123,811	+1.039%
2025-05-05	20.1900	20.355000	19.2399	19.3400	-6.344%	347,562	+0.569%
2025-05-02	20.8500	20.978100	19.9800	20.6500	-7.316%	688,537	-5.811%
2025-05-01	21.4400	22.510000	21.4400	22.2800	+0.360%	337,379	-12.702%
2025-04-30	21.5000	22.380000	21.0080	22.2000	+1.185%	124,789	-12.387%
2025-04-29	21.4800	22.105000	21.3600	21.9400	+1.106%	61,165	-11.349%
2025-04-28	21.6200	21.950000	21.1800	21.7000	+0.930%	85,662	-10.369%
2025-04-25	20.9400	21.530000	20.9400	21.5000	+0.750%	121,459	-9.535%
2025-04-24	20.7000	21.410000	20.2900	21.3400	+3.643%	122,918	-8.857%
2025-04-23	20.9200	21.300000	20.2602	20.5900	+4.784%	209,023	-5.537%
2025-04-22	18.9800	19.970000	18.9800	19.6500	+7.026%	100,733	-1.018%
2025-04-21	18.3700	18.490000	17.7800	18.3600	-4.275%	101,559	+5.937%
2025-04-17	19.1900	19.480000	18.7100	19.1800	+2.842%	105,637	+1.408%
2025-04-16	19.4800	19.920100	18.3000	18.6500	-7.673%	164,848	+4.290%
2025-04-15	20.1600	20.480000	19.8200	20.2000	-0.639%	231,498	-3.713%
2025-04-14	22.0800	22.360000	20.0800	20.3300	+4.632%	689,112	-4.329%
2025-04-11	17.2900	19.660000	17.2900	19.4300	+7.645%	343,103	+0.103%
2025-04-10	17.8100	18.828800	16.5800	18.0500	-8.376%	562,890	+7.756%
2025-04-09	14.9800	19.935000	14.9800	19.7000	+29.862%	783,344	-1.269%
2025-04-08	17.7300	18.315000	14.5000	15.1700	-9.595%	538,476	+28.214%
2025-04-07	15.9000	19.060000	15.4800	16.7800	-7.087%	783,922	+15.912%
2025-04-04	19.1700	20.420000	17.9100	18.0600	-14.610%	557,211	+7.697%
2025-04-03	21.7800	22.100000	20.7490	21.1500	-18.529%	503,387	-8.038%
2025-04-02	25.4100	26.240000	25.4100	25.9600	+0.503%	121,750	-25.077%
2025-04-01	25.0700	25.899200	24.9200	25.8300	+0.898%	86,473	-24.700%
2025-03-31	24.3700	26.030000	24.2950	25.6000	+3.938%	112,690	-24.023%
2025-03-28	25.5400	25.900000	24.6000	24.6300	-5.524%	87,635	-21.031%
2025-03-27	25.5100	26.305000	25.4100	26.0700	+2.275%	49,739	-25.393%
2025-03-26	26.0200	26.310000	25.3100	25.4900	-2.112%	90,937	-23.696%
2025-03-25	25.3900	26.100000	25.2700	26.0400	+2.925%	55,108	-25.307%
2025-03-24	25.2800	25.395000	24.9100	25.3000	+2.181%	134,020	-23.123%
2025-03-21	23.2400	24.910000	23.2400	24.7600	+3.729%	129,239	-21.446%
2025-03-20	23.9600	24.635100	23.4800	23.8700	-1.159%	124,301	-18.517%
2025-03-19	23.9700	24.920000	23.8400	24.1500	+2.201%	125,402	-19.462%
2025-03-18	23.8800	24.123900	23.3500	23.6300	-1.047%	97,229	-17.689%
2025-03-17	23.5800	24.128590	23.0000	23.8800	+0.590%	98,954	-18.551%
2025-03-14	23.3200	23.850000	23.0302	23.7400	+3.307%	148,325	-18.071%
2025-03-13	24.4000	24.525000	22.7100	22.9800	-6.585%	172,870	-15.361%
2025-03-12	25.4300	25.700000	24.1600	24.6000	-3.643%	268,102	-20.935%
2025-03-11	26.2100	26.640000	24.7400	25.5300	-5.828%	167,505	-23.815%
2025-03-10	29.1600	29.160000	26.3700	27.1100	-9.633%	154,422	-28.255%
2025-03-07	29.0800	30.540000	29.0300	30.0000	+3.057%	76,319	-35.167%
2025-03-06	28.8900	29.684000	28.6900	29.1100	-0.376%	103,220	-33.184%
2025-03-05	29.1900	29.370000	27.7600	29.2200	-0.307%	99,622	-33.436%
2025-03-04	29.8000	30.230000	29.0200	29.3100	-1.776%	78,297	-33.640%
2025-03-03	30.8000	31.270000	29.4100	29.8400	-3.085%	125,496	-34.819%
2025-02-28	29.5400	30.790000	29.0000	30.7900	+3.670%	89,749	-36.830%
2025-02-27	30.2600	30.920000	29.6200	29.7000	-2.399%	80,013	-34.512%
2025-02-26	31.6400	31.645000	30.2000	30.4300	-5.556%	100,135	-36.083%
2025-02-25	32.4300	32.970000	31.6800	32.2200	+0.031%	109,639	-39.634%
2025-02-24	31.6400	32.651000	31.5700	32.2100	+1.194%	209,383	-39.615%
2025-02-21	31.9000	32.620000	31.7500	31.8300	-0.313%	149,767	-38.894%
2025-02-20	31.6500	32.120000	31.5407	31.9300	+0.821%	154,252	-39.085%
2025-02-19	31.6400	31.910000	31.2800	31.6700	+0.444%	145,944	-38.585%
2025-02-18	31.5100	31.760000	30.9202	31.5300	-0.316%	260,170	-38.313%
2025-02-14	30.7500	31.810000	30.7500	31.6300	+2.528%	263,709	-38.508%
2025-02-13	29.7100	31.060000	29.4100	30.8500	+3.732%	233,289	-36.953%
2025-02-12	28.3400	29.740000	28.2800	29.7400	+3.588%	178,551	-34.600%
2025-02-11	27.6300	29.300000	27.6300	28.7100	+4.438%	196,117	-32.254%
2025-02-10	28.0000	28.160000	27.4000	27.4900	+0.146%	92,895	-29.247%
2025-02-07	28.6300	28.970000	27.4000	27.4500	-4.654%	115,044	-29.144%
2025-02-06	28.3900	28.960400	28.2300	28.7900	+0.454%	113,162	-32.442%
2025-02-05	27.5900	28.660000	27.5900	28.6600	-0.244%	123,009	-32.135%
2025-02-04	27.3900	28.790000	27.2700	28.7300	+4.170%	206,541	-32.301%
2025-02-03	28.1000	28.430000	27.0000	27.5800	-6.698%	353,364	-29.478%
2025-01-31	32.4000	32.420000	28.9700	29.5600	-1.401%	662,557	-34.202%
2025-01-30	30.2300	30.810000	29.9200	29.9800	-1.479%	301,055	-35.123%
2025-01-29	29.1300	30.550000	29.0900	30.4300	+0.862%	300,203	-36.083%
2025-01-28	28.4600	30.640000	28.4600	30.1700	+7.252%	528,421	-35.532%
2025-01-27	26.7850	28.620000	26.6700	28.1300	+6.231%	919,541	-30.857%
2025-01-24	26.9900	27.127000	26.1500	26.4800	-0.712%	303,655	-26.548%
2025-01-23	26.9200	27.479300	26.3898	26.6700	-0.262%	436,616	-27.072%
2025-01-22	25.8000	26.780000	25.8000	26.7400	+0.944%	371,766	-27.263%
2025-01-21	26.8600	26.870000	25.6900	26.4900	-6.330%	700,026	-26.576%
2025-01-17	28.7900	28.800000	27.9200	28.2800	+1.398%	194,248	-31.223%
2025-01-16	30.2800	30.340000	27.8452	27.8900	-8.075%	209,978	-30.262%
2025-01-15	29.5000	30.474000	29.5000	30.3400	+3.975%	52,601	-35.893%
2025-01-14	29.5800	29.870000	29.1007	29.1800	-0.950%	36,491	-33.345%
2025-01-13	29.2800	29.560000	28.3200	29.4600	-2.256%	84,249	-33.978%
2025-01-10	30.9500	30.960000	29.1150	30.1400	-4.711%	122,559	-35.468%
2025-01-08	31.4900	31.846281	31.0800	31.6300	+0.349%	56,408	-38.508%
2025-01-07	31.7400	32.410000	31.3400	31.5200	-2.385%	60,412	-38.293%
2025-01-06	32.0700	32.850000	31.9712	32.2900	+1.477%	105,036	-39.765%
2025-01-03	31.7800	32.010000	31.5620	31.8200	-0.469%	83,743	-38.875%
2025-01-02	33.3000	33.390000	31.5500	31.9700	-5.330%	129,603	-39.162%
2024-12-31	34.3800	34.402500	33.5700	33.7700	-1.373%	55,712	-42.405%
2024-12-30	34.3000	34.639900	33.9100	34.2400	-2.838%	81,621	-43.195%
2024-12-27	35.8400	36.000000	34.5700	35.2400	-2.733%	78,772	-44.807%
2024-12-26	36.0200	36.475000	35.8600	36.2300	+0.779%	105,127	-46.315%
2024-12-24	35.2200	35.960000	35.2200	35.9500	+2.131%	72,178	-45.897%
2024-12-23	35.1300	35.290000	34.7135	35.2000	+0.571%	85,172	-44.744%
2024-12-20	33.2600	35.060000	32.8400	35.0000	+3.673%	95,069	-44.429%
2024-12-19	33.0700	34.290000	33.0600	33.7600	+1.809%	93,446	-42.387%
2024-12-18	34.5600	34.934100	33.1600	33.1600	-4.603%	57,638	-41.345%
2024-12-17	34.0000	34.830000	34.0000	34.7600	+1.876%	50,199	-44.045%
2024-12-16	33.2700	34.200000	33.2600	34.1200	+2.401%	78,055	-42.995%
2024-12-13	33.2600	33.650000	32.8700	33.3200	+0.030%	46,366	-41.627%
2024-12-12	33.0300	33.503100	32.7400	33.3100	+1.123%	80,616	-41.609%
2024-12-11	33.3400	34.040000	32.8800	32.9400	-0.912%	54,053	-40.953%
2024-12-10	33.2000	33.398000	32.6600	33.2432	+0.676%	50,744	-41.492%
2024-12-09	31.7000	33.129900	31.7000	33.0200	+3.381%	100,812	-41.096%
2024-12-06	31.9700	32.430000	31.9400	31.9400	-0.405%	38,765	-39.105%
2024-12-05	32.3000	32.300000	31.8641	32.0700	+0.094%	45,686	-39.351%
2024-12-04	32.0400	32.300000	31.6600	32.0400	+0.250%	78,150	-39.295%
2024-12-03	31.2800	32.000000	31.0524	31.9600	+2.403%	65,614	-39.143%
2024-12-02	30.5800	31.480000	30.5800	31.2100	+1.993%	56,643	-37.680%
2024-11-29	30.0100	30.660000	29.9000	30.6000	+1.830%	60,988	-36.438%
2024-11-27	30.0181	30.140000	29.7401	30.0500	-0.100%	58,875	-35.275%
2024-11-26	29.7200	30.159900	29.6700	30.0800	+2.001%	63,676	-35.339%
2024-11-25	29.1500	29.590000	28.7700	29.4900	+2.681%	135,601	-34.045%
2024-11-22	28.3700	28.950000	28.3700	28.7200	+0.878%	51,127	-32.277%
2024-11-21	28.1000	28.840000	27.8105	28.4700	-0.280%	30,863	-31.682%
2024-11-20	28.5800	28.700000	27.9300	28.5500	+0.564%	21,245	-31.874%
2024-11-19	27.9800	28.820000	27.9800	28.3900	+0.212%	26,895	-31.490%
2024-11-18	27.9400	28.765300	27.9400	28.3300	+2.608%	40,881	-31.345%
2024-11-15	27.8800	28.070000	27.4400	27.6100	-2.816%	76,427	-29.555%
2024-11-14	27.8600	28.541000	27.7700	28.4100	+2.526%	62,505	-31.538%
2024-11-13	27.5000	28.020000	27.1200	27.7100	+0.984%	86,003	-29.809%
2024-11-12	27.5700	27.740500	27.3400	27.4400	-0.073%	45,373	-29.118%
2024-11-11	27.6700	27.810000	26.8200	27.4600	-2.659%	107,426	-29.170%
2024-11-08	28.2400	28.510000	28.0599	28.2100	-0.106%	47,322	-31.053%
2024-11-07	27.5100	28.300000	27.5100	28.2400	+4.284%	173,717	-31.126%
2024-11-06	27.1000	27.840000	27.0200	27.0800	-0.660%	120,031	-28.176%
2024-11-05	27.0000	27.370000	26.9100	27.2600	+1.225%	24,508	-28.650%
2024-11-04	26.7200	27.063300	26.3800	26.9300	-0.810%	84,943	-27.776%
2024-11-01	26.6000	27.689800	26.5200	27.1500	-2.338%	178,684	-28.361%
2024-10-31	28.7400	28.870000	27.7900	27.8000	-4.006%	136,859	-30.036%
2024-10-30	29.6800	29.710000	28.8500	28.9600	-3.241%	58,335	-32.838%
2024-10-29	29.8000	30.030000	29.5700	29.9300	+0.201%	33,435	-35.015%
2024-10-28	29.8300	30.160000	29.6300	29.8700	+1.876%	96,022	-34.884%
2024-10-25	29.0000	29.760000	29.0000	29.3200	+0.549%	104,483	-33.663%
2024-10-24	29.0700	29.186600	28.6500	29.1600	-0.069%	111,549	-33.299%
2024-10-23	30.0900	30.320000	28.4600	29.1800	-4.328%	413,871	-33.345%
2024-10-22	29.9900	30.600000	29.7500	30.5000	-0.651%	68,477	-36.230%
2024-10-21	30.2100	30.760000	30.2100	30.7000	+1.220%	54,339	-36.645%
2024-10-18	30.5600	30.560000	30.1100	30.3300	+2.293%	81,439	-35.872%
2024-10-17	30.0000	30.000000	29.1985	29.6500	+0.543%	55,445	-34.401%
2024-10-16	29.5300	29.590000	29.0500	29.4900	-1.929%	92,891	-34.045%
2024-10-15	30.0000	30.969000	29.6800	30.0700	+2.071%	170,517	-35.318%
2024-10-14	28.7700	29.510000	28.7700	29.4600	+3.405%	104,030	-33.978%
2024-10-11	28.9100	28.910000	28.4800	28.4900	-1.385%	75,420	-31.730%
2024-10-10	28.5800	28.960000	28.4500	28.8900	-0.311%	101,203	-32.676%
2024-10-09	27.9400	29.070000	27.9300	28.9800	+3.426%	132,707	-32.885%
2024-10-08	27.6800	28.100000	27.4700	28.0200	+3.548%	58,142	-30.585%
2024-10-07	27.8700	28.049700	27.0100	27.0600	-4.618%	113,687	-28.123%
2024-10-04	28.6400	28.640000	27.7200	28.3700	+0.997%	91,705	-31.442%
2024-10-03	28.0000	28.340000	27.5700	28.0900	-1.126%	57,217	-30.758%
2024-10-02	28.1500	28.510000	27.5200	28.4100	+0.495%	47,968	-31.538%
2024-10-01	29.0300	29.030000	27.6501	28.2700	-5.767%	149,024	-31.199%
2024-09-30	29.2500	30.000000	29.2300	30.0000	+4.639%	107,678	-35.167%
2024-09-27	28.8900	29.129000	28.5700	28.6700	0.000%	79,524	-32.159%
2024-09-26	28.4900	28.858900	28.2600	28.6700	+1.022%	86,000	-32.159%
2024-09-25	28.1000	28.558200	27.8001	28.3800	-0.942%	158,190	-31.466%
2024-09-24	28.8700	29.060600	28.2100	28.6500	+0.951%	135,710	-32.112%
2024-09-23	28.5800	29.110000	28.2700	28.3800	-1.901%	96,020	-31.466%
2024-09-20	29.3300	30.020000	28.6900	28.9300	-0.413%	96,696	-32.769%
2024-09-19	28.0700	29.229900	28.0300	29.0500	+7.513%	77,086	-33.046%
2024-09-18	26.3300	27.500000	26.3300	27.0200	+3.406%	107,750	-28.016%
2024-09-17	25.8400	26.130000	25.6600	26.1300	+0.616%	83,845	-25.564%
2024-09-16	26.0500	26.200000	25.4400	25.9700	-5.667%	136,392	-25.106%
2024-09-13	27.8300	27.904800	27.4900	27.5300	-0.470%	79,433	-29.350%
2024-09-12	27.5100	27.806600	26.9300	27.6600	+0.254%	119,283	-29.682%
2024-09-11	27.2500	27.690000	26.4900	27.5900	+2.565%	242,949	-29.503%
2024-09-10	26.6710	27.319600	26.1800	26.9000	-1.139%	248,124	-27.695%
2024-09-09	27.1600	27.210000	26.2500	27.2100	-0.037%	155,375	-28.519%
2024-09-06	28.0200	28.260000	26.9100	27.2200	-1.341%	79,078	-28.545%
2024-09-05	27.4300	28.330000	27.4300	27.5900	+1.434%	59,116	-29.503%
2024-09-04	27.4200	27.420000	26.4000	27.2000	-1.627%	84,074	-28.493%
2024-09-03	29.1000	29.270000	27.3800	27.6500	-5.502%	143,689	-29.656%
2024-08-30	29.6000	29.600000	28.9500	29.2600	-1.015%	184,443	-33.527%
2024-08-29	29.6300	30.300000	29.3750	29.5600	+3.032%	337,616	-34.202%
2024-08-28	29.1000	29.530000	28.5599	28.6900	-1.375%	54,591	-32.206%
2024-08-27	28.6300	29.275500	28.3100	29.0900	+0.657%	94,528	-33.139%
2024-08-26	28.8400	28.900000	28.0500	28.9000	+0.382%	46,905	-32.699%
2024-08-23	28.5900	29.110000	28.2200	28.7900	+1.875%	44,635	-32.442%
2024-08-22	29.0100	29.120000	28.1200	28.2600	-1.602%	78,733	-31.175%
2024-08-21	28.7600	29.079700	28.4400	28.7200	-0.035%	118,704	-32.277%
2024-08-20	28.5900	28.890000	28.5900	28.7300	+0.490%	60,272	-32.301%
2024-08-19	28.5000	28.590000	27.9200	28.5900	-0.244%	132,241	-31.969%
2024-08-16	28.2000	28.790000	28.1000	28.6600	+1.183%	48,609	-32.135%
2024-08-15	28.3200	28.480000	27.9400	28.3250	+2.813%	61,937	-31.333%
2024-08-14	27.3000	27.890000	27.1400	27.5500	+0.291%	81,067	-29.401%
2024-08-13	26.9600	27.630000	26.9600	27.4700	+3.348%	61,621	-29.195%
2024-08-12	26.2500	27.022300	26.1400	26.5800	+1.412%	74,090	-26.825%
2024-08-09	25.2000	26.309100	25.2000	26.2100	+2.664%	49,594	-25.792%
2024-08-08	25.5000	25.689900	24.6100	25.5300	+3.152%	114,438	-23.815%
2024-08-07	24.0300	25.575800	24.0100	24.7500	+2.868%	86,800	-21.414%
2024-08-06	23.6900	24.729800	22.7100	24.0600	-1.956%	201,344	-19.160%
2024-08-05	21.9500	25.540000	21.3800	24.5400	-9.945%	339,768	-20.742%
2024-08-02	27.0400	28.610000	26.8000	27.2500	+1.301%	502,730	-28.624%
2024-08-01	28.3900	28.400000	26.6200	26.9000	-3.272%	269,689	-27.695%
2024-07-31	27.7100	28.272000	27.6000	27.8100	+2.962%	79,630	-30.061%
2024-07-30	27.1400	27.390000	26.3800	27.0100	+0.409%	61,109	-27.990%
2024-07-29	26.5600	27.130000	26.3099	26.9000	+0.224%	105,225	-27.695%
2024-07-26	27.0700	27.199900	26.4800	26.8400	+0.449%	62,912	-27.534%
2024-07-25	27.0900	27.559900	26.0204	26.7200	-1.110%	105,016	-27.208%
2024-07-24	28.4600	28.520000	26.6520	27.0200	-5.722%	159,518	-28.016%
2024-07-23	28.4600	29.129900	28.0710	28.6600	+0.915%	113,813	-32.135%
2024-07-22	29.2200	29.330000	28.1900	28.4000	-0.386%	218,283	-31.514%
2024-07-19	28.6400	29.117400	28.2400	28.5100	+0.211%	127,488	-31.778%
2024-07-18	30.1000	30.100000	28.0400	28.4500	-4.273%	284,733	-31.634%
2024-07-17	29.9200	30.370000	29.1700	29.7200	-5.109%	191,217	-34.556%
2024-07-16	31.4300	31.690000	30.6800	31.3200	+0.288%	157,816	-37.899%
2024-07-15	31.7200	31.900000	30.8700	31.2300	+3.308%	289,597	-37.720%
2024-07-12	29.7800	30.709900	29.7700	30.2300	+2.614%	217,346	-35.660%
2024-07-11	30.4800	30.640000	29.0000	29.4600	-4.598%	324,433	-33.978%
2024-07-10	29.9600	30.890000	29.9500	30.8800	+3.659%	185,558	-37.014%
2024-07-09	29.6100	29.920000	29.2049	29.7900	+0.778%	207,501	-34.710%
2024-07-08	29.4200	29.560000	28.4400	29.5600	+1.372%	300,335	-34.202%
2024-07-05	27.9900	29.190000	27.9900	29.1600	+4.292%	221,565	-33.299%
2024-07-03	27.6100	27.969000	27.4119	27.9600	+0.866%	307,106	-30.436%
2024-07-02	26.6800	27.720000	26.4200	27.7200	+3.356%	276,091	-29.834%
2024-07-01	25.6700	26.980000	25.6500	26.8200	+5.841%	204,266	-27.479%
2024-06-28	26.6100	26.630000	25.2600	25.3400	-3.282%	225,309	-23.244%
2024-06-27	26.3600	26.560000	25.7900	26.2000	+0.808%	227,236	-25.763%
2024-06-26	25.5600	26.389400	25.4000	25.9900	+3.835%	324,531	-25.164%
2024-06-25	25.0500	25.580000	24.9300	25.0300	+0.846%	155,926	-22.293%
2024-06-24	24.6900	25.880000	24.4485	24.8200	+0.976%	339,178	-21.636%
2024-06-21	25.3200	25.679900	24.5500	24.5800	-2.305%	325,376	-20.871%
2024-06-20	26.2400	26.280000	24.9900	25.1600	-4.589%	518,543	-22.695%
2024-06-18	27.2000	27.409000	26.0500	26.3700	-2.225%	299,828	-26.242%
2024-06-17	26.1800	27.500000	25.9900	26.9700	+4.051%	488,079	-27.883%
2024-06-14	26.2400	26.550000	25.6494	25.9200	-1.595%	206,862	-24.961%
2024-06-13	26.5200	27.000000	25.7601	26.3400	+0.920%	404,057	-26.158%
2024-06-12	24.8000	27.780000	24.7200	26.1000	+5.711%	937,262	-25.479%
2024-06-11	21.7500	24.700000	21.7500	24.6900	+14.200%	690,421	-21.223%
2024-06-10	22.5300	22.550000	21.4000	21.6200	-3.783%	415,334	-10.037%
2024-06-07	21.9600	22.470000	21.8515	22.4700	+2.509%	189,536	-13.440%
2024-06-06	22.2900	22.399800	21.8900	21.9200	-1.483%	104,280	-11.268%
2024-06-05	22.1200	22.460000	22.0500	22.2500	+1.552%	138,458	-12.584%
2024-06-04	22.0100	22.130000	21.6400	21.9100	+0.275%	86,072	-11.228%
2024-06-03	21.6400	22.060000	21.5600	21.8500	+1.675%	121,044	-10.984%
2024-05-31	21.3600	21.520000	20.9648	21.4900	+0.797%	104,106	-9.493%
2024-05-30	21.1400	21.474000	21.1400	21.3200	+0.995%	66,120	-8.771%
2024-05-29	20.9899	21.480000	20.9899	21.1100	+0.380%	126,723	-7.864%
2024-05-28	21.3600	21.649200	20.8200	21.0300	+0.191%	119,462	-7.513%
2024-05-24	20.6280	21.130000	20.6200	20.9900	+3.246%	77,910	-7.337%
2024-05-23	21.2800	21.280000	20.2900	20.3300	-4.509%	79,469	-4.329%
2024-05-22	21.5500	21.670500	21.1350	21.2900	-1.298%	72,375	-8.643%
2024-05-21	21.2800	21.650000	21.2800	21.5700	+1.220%	46,629	-9.828%
2024-05-20	20.9100	21.468600	20.8900	21.3100	+1.283%	129,696	-8.728%
2024-05-17	20.9500	21.220000	20.9400	21.0400	-0.095%	73,116	-7.557%
2024-05-16	21.2300	21.325000	21.0200	21.0600	+0.143%	149,528	-7.645%
2024-05-15	20.6200	21.230000	20.5500	21.0300	+2.336%	216,469	-7.513%
2024-05-14	20.6100	20.730000	20.3298	20.5500	+1.182%	111,905	-5.353%
2024-05-13	20.0500	20.460000	19.9600	20.3100	+3.675%	179,023	-4.234%
2024-05-10	20.0300	20.040000	19.4500	19.5900	-1.558%	96,749	-0.715%
2024-05-09	19.4800	19.920000	19.4000	19.9000	+1.842%	231,846	-2.261%
2024-05-08	19.5300	19.590000	19.2900	19.5400	+0.463%	60,030	-0.461%
2024-05-07	19.7000	19.960000	19.2500	19.4500	+0.777%	188,605	0.000%
2024-05-06	19.4700	19.820000	19.0500	19.3000	-2.030%	250,459	+0.777%
2024-05-03	20.3000	20.410000	19.5800	19.7000	+11.678%	369,263	-1.269%
2024-05-02	17.4800	17.646700	17.2000	17.6400	+4.688%	383,953	+10.261%
2024-05-01	16.9100	17.530000	16.8110	16.8500	-1.231%	148,337	+15.430%
2024-04-30	17.7000	18.005700	17.0400	17.0600	-3.887%	175,573	+14.009%
2024-04-29	17.6800	18.210000	17.6600	17.7500	+5.092%	183,815	+9.577%
2024-04-26	17.0100	17.270000	16.8800	16.8900	-0.822%	82,704	+15.157%
2024-04-25	17.0300	17.120000	16.6704	17.0300	+1.008%	137,269	+14.210%
2024-04-24	16.3400	16.909000	16.3400	16.8600	+2.492%	157,211	+15.362%
2024-04-23	16.1150	16.450000	16.0600	16.4500	+1.231%	505,973	+18.237%
2024-04-22	16.1800	16.450000	16.0400	16.2500	+0.994%	41,248	+19.692%
2024-04-19	16.2400	16.340000	15.9100	16.0900	-2.367%	106,356	+20.883%
2024-04-18	16.6600	16.791500	16.4200	16.4800	-1.317%	53,919	+18.022%
2024-04-17	17.0300	17.200000	16.7000	16.7000	-1.533%	132,979	+16.467%
2024-04-16	17.4800	17.810000	16.7800	16.9600	-3.909%	424,786	+14.682%
2024-04-15	18.2200	18.470000	17.6300	17.6500	-4.440%	189,759	+10.198%
2024-04-12	18.0400	18.845700	18.0105	18.4700	+1.651%	389,126	+5.306%
2024-04-11	16.8000	18.270000	16.8000	18.1700	+8.478%	234,019	+7.045%
2024-04-10	16.9700	16.970000	16.6200	16.7500	-2.275%	52,452	+16.119%
2024-04-09	16.9300	17.180100	16.8813	17.1400	+1.420%	95,949	+13.477%
2024-04-08	17.0200	17.020000	16.8700	16.9000	-1.400%	171,547	+15.089%
2024-04-05	17.1100	17.270000	17.0200	17.1400	+0.824%	55,164	+13.477%
2024-04-04	17.3100	17.608900	17.0000	17.0000	-1.163%	183,375	+14.412%
2024-04-03	16.9900	17.363100	16.9866	17.2000	+0.998%	181,655	+13.081%
2024-04-02	17.0600	17.070000	16.9000	17.0300	-1.333%	129,060	+14.210%
2024-04-01	17.5000	17.500000	17.1500	17.2600	-1.540%	82,378	+12.688%
2024-03-28	17.6700	17.700000	17.3600	17.5300	-2.394%	119,924	+10.953%
2024-03-27	17.3700	17.990300	17.3500	17.9600	+3.995%	233,081	+8.296%
2024-03-26	17.3100	17.590000	17.2300	17.2700	-1.088%	150,555	+12.623%
2024-03-25	17.4200	17.670000	17.2000	17.4600	-1.578%	147,075	+11.397%
2024-03-22	17.6800	17.920000	17.3300	17.7400	+0.853%	483,872	+9.639%
2024-03-21	18.8400	18.890000	17.4900	17.5900	-8.050%	639,598	+10.574%
2024-03-20	18.5000	19.160000	18.4300	19.1300	+2.629%	104,204	+1.673%
2024-03-19	18.1800	18.730000	17.9800	18.6400	+2.813%	120,819	+4.345%
2024-03-18	18.5500	18.950000	18.1200	18.1300	+1.228%	294,642	+7.281%
2024-03-15	17.7600	17.910000	17.4500	17.9100	-0.776%	76,046	+8.599%
2024-03-14	18.0200	18.299000	17.8300	18.0500	+2.151%	141,671	+7.756%
2024-03-13	18.0600	18.060000	17.5800	17.6700	-2.430%	329,496	+10.074%
2024-03-12	18.0800	18.230000	17.6501	18.1100	+0.166%	399,580	+7.399%
2024-03-11	18.0200	18.560000	17.9061	18.0800	+2.320%	347,934	+7.577%
2024-03-08	17.5100	18.190000	17.2620	17.6700	+2.139%	204,125	+10.074%
2024-03-07	17.3200	17.599000	17.1532	17.3000	0.000%	280,239	+12.428%
2024-03-06	17.7000	17.700000	17.2000	17.3000	-1.143%	174,473	+12.428%
2024-03-05	17.6100	17.890000	17.4200	17.5000	-5.762%	219,822	+11.143%
2024-03-04	18.8400	18.910000	18.2800	18.5700	-4.916%	274,719	+4.739%
2024-03-01	19.5600	19.710000	19.0500	19.5300	-1.214%	139,917	-0.410%
2024-02-29	19.9400	20.140000	19.5300	19.7700	-1.051%	148,153	-1.619%
2024-02-28	20.0608	20.180000	19.6950	19.9800	-1.382%	231,290	-2.653%
2024-02-27	19.9300	20.460000	19.6800	20.2600	+1.605%	59,223	-3.998%
2024-02-26	20.1900	20.260000	19.8100	19.9400	-1.482%	23,143	-2.457%
2024-02-23	20.7800	20.780000	20.2000	20.2400	-2.033%	17,847	-3.903%
2024-02-22	20.5000	20.770000	20.2700	20.6600	+2.075%	52,192	-5.857%
2024-02-21	20.2900	20.339000	19.8700	20.2400	+0.747%	121,352	-3.903%
2024-02-20	20.1100	20.110000	19.7500	20.0900	-0.741%	25,114	-3.186%
2024-02-16	20.5000	20.740000	20.1500	20.2400	-1.890%	31,937	-3.903%
2024-02-15	20.5500	20.700000	20.0700	20.6300	-0.194%	59,014	-5.720%
2024-02-14	20.9600	20.960000	20.3000	20.6700	-1.100%	25,720	-5.902%
2024-02-13	20.8600	21.100000	20.5650	20.9000	-2.336%	19,814	-6.938%
2024-02-12	21.6100	21.630000	21.3500	21.4000	-1.519%	35,543	-9.112%
2024-02-09	21.7000	22.029100	21.6600	21.7300	+0.416%	14,031	-10.492%
2024-02-08	21.8410	21.870000	21.4500	21.6400	-1.142%	31,561	-10.120%
2024-02-07	22.2000	22.200000	21.7004	21.8900	+0.229%	22,487	-11.147%
2024-02-06	21.4800	21.840000	21.4350	21.8400	+1.487%	72,502	-10.943%
2024-02-05	21.6000	21.859900	21.0900	21.5200	+1.991%	203,827	-9.619%
2024-02-02	19.7600	21.379000	19.6000	21.1000	-0.985%	177,612	-7.820%
2024-02-01	20.7000	21.320000	20.7000	21.3100	+2.354%	75,316	-8.728%
2024-01-31	21.3500	21.350000	20.8200	20.8200	-3.834%	67,618	-6.580%
2024-01-30	22.3200	22.390000	21.5400	21.6500	-3.821%	125,494	-10.162%
2024-01-29	22.5000	22.510000	22.1600	22.5100	-0.793%	24,041	-13.594%
2024-01-26	23.1299	23.180000	22.6400	22.6900	-1.732%	20,890	-14.279%
2024-01-25	23.4000	23.569900	22.8800	23.0900	-0.517%	28,572	-15.764%
2024-01-24	23.6432	23.643200	23.1700	23.2100	-0.642%	39,272	-16.200%
2024-01-23	23.3500	23.380000	23.1500	23.3600	+1.126%	36,800	-16.738%
2024-01-22	22.7000	23.390000	22.7000	23.1000	+2.394%	65,179	-15.801%
2024-01-19	22.1300	22.600000	22.0000	22.5600	+2.639%	43,061	-13.785%
2024-01-18	21.4600	22.050000	21.4600	21.9800	+5.724%	87,373	-11.510%
2024-01-17	20.4500	20.790000	20.3800	20.7900	-0.953%	14,622	-6.445%
2024-01-16	20.7200	21.070000	20.4500	20.9900	-2.190%	46,074	-7.337%
2024-01-12	21.4100	21.600000	21.3200	21.4600	+0.280%	24,734	-9.366%
2024-01-11	21.6200	21.690000	21.0250	21.4000	-0.650%	26,448	-9.112%
2024-01-10	21.1800	21.570000	21.1000	21.5400	+0.985%	25,364	-9.703%
2024-01-09	21.0900	21.330000	20.9100	21.3300	-0.327%	19,254	-8.814%
2024-01-08	20.7400	21.430000	20.6600	21.4000	+4.035%	55,393	-9.112%
2024-01-05	20.7200	20.854400	20.4000	20.5700	-0.820%	26,951	-5.445%
2024-01-04	20.7600	20.950000	20.5299	20.7400	-2.308%	54,651	-6.220%
2024-01-03	21.2000	21.410100	21.1300	21.2300	-1.348%	41,369	-8.384%
2024-01-02	21.8700	22.050000	21.1500	21.5200	-6.313%	111,014	-9.619%
2023-12-29	23.2204	23.220400	22.8000	22.9700	-1.034%	21,822	-15.324%
2023-12-28	23.3300	23.389900	23.1310	23.2100	+0.303%	30,972	-16.200%
2023-12-27	22.9800	23.189900	22.7000	23.1400	-15.517%	56,719	-15.946%
2023-12-26	27.4900	27.560000	27.3799	27.3900	-0.581%	14,279	-28.989%
2023-12-22	27.9216	27.930100	27.4500	27.5500	-1.184%	6,953	-29.401%
2023-12-21	28.0110	28.011000	27.6300	27.8800	-0.179%	15,971	-30.237%
2023-12-20	28.3900	28.600000	27.9300	27.9300	-1.828%	16,680	-30.362%
2023-12-19	28.3300	28.450000	28.2100	28.4500	+0.994%	22,443	-31.634%
2023-12-18	28.3300	28.340000	27.9000	28.1700	-1.088%	17,502	-30.955%
2023-12-15	28.7400	28.758700	28.4800	28.4800	-1.008%	10,889	-31.706%
2023-12-14	28.7600	29.150000	28.3100	28.7700	+0.174%	18,290	-32.395%
2023-12-13	28.1000	28.720000	28.0500	28.7200	+2.939%	9,362	-32.277%

.dark-mode .L1Xq0t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1Xq0t{ color: #333333; background-color: white; border: 2px solid #333333; }AAPBGraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETFstock NASDAQ ETF

AAPB
GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF
stock NASDAQ ETF