Dark

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

Market Open

Aug 5, 2026 10:14:32 AM EDT

37.81USD-0.434%(-0.17)38,942

37.77Bid 37.88Ask 0.11Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

38.01USD+0.079%(+0.03)4,984

After-hours

Aug 4, 2026 4:33:30 PM EDT

38.25USD+0.711%(+0.27)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	37.8500	37.850000	37.2700	37.8100	-0.608%	38,942	0.000%
2026-08-04	36.2950	38.245000	36.1200	38.0412	+4.241%	104,909	-0.608%
2026-08-03	38.0550	38.630000	36.3900	36.4934	-3.559%	212,679	+3.608%
2026-07-31	36.8600	38.300000	35.6200	37.8400	-15.086%	377,625	-0.079%
2026-07-30	44.3650	44.740000	43.6900	44.5628	-2.548%	199,472	-15.153%
2026-07-29	46.3500	47.629400	45.0900	45.7280	-1.193%	65,291	-17.315%
2026-07-28	46.4300	46.800000	45.2101	46.2800	+1.650%	49,530	-18.302%
2026-07-27	44.8400	46.160000	44.8400	45.5288	+2.427%	69,519	-16.954%
2026-07-24	41.7000	44.765000	41.6500	44.4500	+7.108%	62,440	-14.938%
2026-07-23	41.9050	41.930000	41.0900	41.5000	-3.049%	18,694	-8.892%
2026-07-22	42.8100	42.810000	42.0800	42.8053	-0.832%	10,007	-11.670%
2026-07-21	42.0200	43.544000	41.8100	43.1645	+0.626%	73,387	-12.405%
2026-07-20	44.7600	44.790000	42.1350	42.8959	-4.421%	126,572	-11.856%
2026-07-17	44.4300	45.055000	43.5600	44.8802	+0.384%	86,290	-15.753%
2026-07-16	43.5300	45.020000	43.1500	44.7085	+3.205%	57,566	-15.430%
2026-07-15	40.8100	43.500000	40.7000	43.3200	+8.167%	160,086	-12.719%
2026-07-14	39.5500	40.350000	39.2600	40.0492	-1.573%	24,994	-5.591%
2026-07-13	40.5000	42.000000	40.3400	40.6894	+1.522%	43,295	-7.077%
2026-07-10	39.9900	40.470000	39.3700	40.0795	-0.747%	84,745	-5.662%
2026-07-09	38.9150	40.450000	38.3900	40.3810	+1.767%	45,152	-6.367%
2026-07-08	39.0900	40.000000	38.3800	39.6800	+1.665%	50,096	-4.713%
2026-07-07	40.0600	40.250000	38.9400	39.0300	-1.340%	49,760	-3.126%
2026-07-06	38.2700	39.820000	38.2300	39.5600	+2.664%	79,262	-4.424%
2026-07-02	37.0000	38.629932	37.0000	38.5334	+9.639%	75,366	-1.877%
2026-07-01	35.0000	35.580000	34.3700	35.1456	+3.365%	42,329	+7.581%
2026-06-30	32.3800	34.064600	32.3800	34.0016	+5.595%	39,683	+11.201%
2026-06-29	33.4300	33.500000	31.8200	32.2000	-2.104%	24,791	+17.422%
2026-06-26	30.6300	33.110000	30.6300	32.8922	+7.645%	119,069	+14.951%
2026-06-25	33.3400	33.340000	30.5562	30.5562	-13.010%	87,628	+23.739%
2026-06-24	35.5800	36.730000	35.1263	35.1263	-1.278%	78,621	+7.640%
2026-06-23	36.1600	37.110000	35.5812	35.5812	-1.594%	46,385	+6.264%
2026-06-22	36.3100	37.430000	36.0900	36.1577	-0.892%	32,628	+4.570%
2026-06-18	36.8600	37.040000	35.7900	36.4833	+1.564%	58,180	+3.636%
2026-06-17	37.2500	37.250000	35.5600	35.9215	-2.270%	38,513	+5.257%
2026-06-16	35.7900	37.000000	35.5000	36.7557	+2.252%	24,374	+2.868%
2026-06-15	35.3100	36.410000	35.0000	35.9461	+3.357%	64,540	+5.185%
2026-06-12	35.8200	36.180000	34.5000	34.7786	-2.980%	52,524	+8.716%
2026-06-11	35.3400	36.000000	34.5000	35.8469	+2.259%	54,160	+5.476%
2026-06-10	34.5900	35.610000	34.1950	35.0550	+1.344%	31,400	+7.859%
2026-06-09	37.0000	37.000000	34.0351	34.5900	-7.481%	123,908	+9.309%
2026-06-08	39.3700	41.220000	37.3700	37.3868	-4.177%	66,139	+1.132%
2026-06-05	40.4300	40.700000	38.9400	39.0167	-2.483%	68,098	-3.093%
2026-06-04	40.2700	40.270000	39.6000	40.0100	+0.869%	23,939	-5.499%
2026-06-03	40.8000	41.380000	39.3900	39.6652	-3.300%	57,799	-4.677%
2026-06-02	38.8400	41.060000	38.8400	41.0189	+6.019%	42,492	-7.823%
2026-06-01	39.4500	39.820000	38.4400	38.6900	-3.702%	33,018	-2.274%
2026-05-29	40.4200	40.968300	39.6200	40.1772	-0.358%	34,893	-5.892%
2026-05-28	39.7800	40.420000	39.7250	40.3214	+0.955%	15,426	-6.228%
2026-05-27	39.3100	40.659900	39.3100	39.9400	+1.685%	47,584	-5.333%
2026-05-26	39.6500	40.200000	39.1200	39.2781	-0.511%	58,708	-3.738%
2026-05-22	38.9000	40.075000	38.9000	39.4800	+2.462%	50,394	-4.230%
2026-05-21	37.7000	38.669900	37.6700	38.5314	+1.911%	58,780	-1.872%
2026-05-20	37.0000	37.930000	36.9000	37.8088	+2.101%	27,929	+0.003%
2026-05-19	36.7000	37.300000	36.4000	37.0307	+0.824%	50,207	+2.104%
2026-05-18	37.4300	37.440000	36.0800	36.7282	-1.774%	87,722	+2.945%
2026-05-15	36.6800	38.020000	36.5000	37.3917	+1.442%	64,918	+1.119%
2026-05-14	37.2300	37.230000	36.3305	36.8600	-0.642%	69,862	+2.577%
2026-05-13	35.8900	37.500000	35.8500	37.0982	+2.765%	82,393	+1.919%
2026-05-12	35.5200	36.140000	35.5200	36.1000	+1.262%	41,026	+4.737%
2026-05-11	35.5500	35.760000	34.9450	35.6500	+0.028%	81,276	+6.059%
2026-05-08	34.9200	35.989000	34.9200	35.6400	+4.164%	73,249	+6.089%
2026-05-07	34.6800	35.370000	34.1200	34.2153	-0.216%	280,201	+10.506%
2026-05-06	32.9200	34.400000	32.8000	34.2894	+2.365%	90,820	+10.267%
2026-05-05	31.8000	33.600000	31.7550	33.4973	+5.404%	89,119	+12.875%
2026-05-04	32.5800	32.580000	31.3815	31.7800	-2.605%	148,257	+18.974%
2026-05-01	32.3100	34.080000	32.3033	32.6300	+6.425%	277,277	+15.875%
2026-04-30	30.4800	31.580000	30.0000	30.6600	+0.955%	283,616	+23.320%
2026-04-29	29.8300	30.519000	29.7600	30.3700	-0.589%	74,645	+24.498%
2026-04-28	30.8200	30.910000	30.1150	30.5500	+2.345%	54,173	+23.764%
2026-04-27	29.5000	30.010000	29.2600	29.8500	-2.195%	148,949	+26.667%
2026-04-24	30.9500	30.950000	30.2600	30.5200	-2.148%	176,115	+23.886%
2026-04-23	31.4900	31.680000	30.8001	31.1900	+0.354%	103,939	+21.225%
2026-04-22	29.9300	31.260000	29.7200	31.0800	+5.131%	100,366	+21.654%
2026-04-21	30.7000	31.000000	29.3236	29.5630	-4.850%	141,607	+27.896%
2026-04-20	30.4300	31.400000	30.4300	31.0699	+1.860%	112,794	+21.693%
2026-04-17	29.7950	30.950000	29.7950	30.5026	+5.254%	83,927	+23.957%
2026-04-16	29.7500	29.750000	28.5400	28.9800	-2.529%	94,919	+30.469%
2026-04-15	27.8800	29.731900	27.8400	29.7319	+6.046%	168,649	+27.170%
2026-04-14	28.0800	28.680000	27.7300	28.0368	-0.296%	172,104	+34.858%
2026-04-13	28.2900	28.330000	27.6000	28.1200	-0.846%	314,665	+34.459%
2026-04-10	28.3400	28.770000	28.1000	28.3600	-0.256%	148,400	+33.322%
2026-04-09	28.2000	28.510000	27.5000	28.4327	+1.424%	117,382	+32.981%
2026-04-08	28.0000	28.229500	27.6150	28.0334	+3.827%	181,391	+34.875%
2026-04-07	27.5000	27.500000	25.3000	27.0000	-3.937%	202,782	+40.037%
2026-04-06	27.8000	28.800000	27.7400	28.1066	+2.217%	26,758	+34.524%
2026-04-02	26.9800	27.500000	26.3900	27.4969	+0.025%	42,303	+37.506%
2026-04-01	27.3600	27.520000	27.0000	27.4900	+1.853%	52,919	+37.541%
2026-03-31	25.8900	27.370000	25.7000	26.9900	+5.224%	67,087	+40.089%
2026-03-30	26.3400	26.340000	25.3700	25.6500	-1.799%	48,781	+47.407%
2026-03-27	27.2200	27.470000	25.9250	26.1198	-2.992%	113,565	+44.756%
2026-03-26	26.6600	27.745000	26.6600	26.9254	+0.161%	64,420	+40.425%
2026-03-25	27.3500	27.350000	26.7200	26.8821	+0.736%	89,812	+40.651%
2026-03-24	26.5600	27.315000	26.3000	26.6858	-0.016%	63,867	+41.686%
2026-03-23	27.1500	27.230000	26.4900	26.6900	+3.037%	160,098	+41.664%
2026-03-20	25.8800	26.100000	25.6000	25.9034	-0.913%	84,281	+45.965%
2026-03-19	26.2800	26.759200	25.9200	26.1420	-0.601%	34,291	+44.633%
2026-03-18	27.0600	27.370000	26.2000	26.3000	-3.572%	58,962	+43.764%
2026-03-17	26.9000	27.448000	26.8600	27.2742	+0.941%	59,136	+38.629%
2026-03-16	26.7050	27.220000	26.4200	27.0200	+2.244%	82,156	+39.933%
2026-03-13	27.5550	27.720000	26.3600	26.4271	-4.401%	86,678	+43.073%
2026-03-12	28.1200	28.205000	27.4000	27.6438	-3.933%	52,638	+36.776%
2026-03-11	28.9000	28.970000	28.5650	28.7756	+0.005%	14,339	+31.396%
2026-03-10	28.1400	29.110000	28.0750	28.7741	+0.750%	76,027	+31.403%
2026-03-09	27.5500	28.713500	27.2900	28.5600	+1.608%	127,877	+32.388%
2026-03-06	28.3200	28.320000	27.4100	28.1081	-2.122%	82,755	+34.516%
2026-03-05	28.8100	28.930000	28.0500	28.7174	-1.686%	181,712	+31.662%
2026-03-04	29.6300	29.980000	28.9900	29.2100	-0.815%	154,044	+29.442%
2026-03-03	29.3000	29.860000	28.7500	29.4500	-1.008%	150,407	+28.387%
2026-03-02	28.9300	30.080000	28.7250	29.7500	+0.827%	178,623	+27.092%
2026-02-27	31.6300	31.630000	29.2900	29.5059	-6.833%	128,476	+28.144%
2026-02-26	32.1100	32.110000	31.1700	31.6700	-0.831%	88,967	+19.387%
2026-02-25	31.4700	32.060000	31.2400	31.9355	+1.404%	123,343	+18.395%
2026-02-24	30.9900	32.060000	30.9850	31.4932	+4.500%	187,246	+20.058%
2026-02-23	29.4900	30.839000	29.4900	30.1371	+1.238%	130,462	+25.460%
2026-02-20	28.6200	29.810000	28.4800	29.7687	+3.143%	134,712	+27.013%
2026-02-19	29.2500	29.750000	28.8140	28.8616	-2.986%	78,458	+31.005%
2026-02-18	29.7299	30.180000	29.3301	29.7500	+0.168%	81,334	+27.092%
2026-02-17	28.3200	30.084000	27.8800	29.7000	+6.452%	183,280	+27.306%
2026-02-13	29.0800	29.160000	27.8300	27.9000	-4.746%	103,041	+35.520%
2026-02-12	32.4150	32.415000	28.8900	29.2900	-10.093%	213,021	+29.088%
2026-02-11	32.4000	33.600000	32.2800	32.5782	+1.471%	217,938	+16.059%
2026-02-10	32.0493	32.380000	31.9800	32.1060	-0.915%	77,801	+17.766%
2026-02-09	33.1500	33.190000	31.6192	32.4025	-2.220%	150,631	+16.689%
2026-02-06	32.8800	33.710000	32.7600	33.1382	+1.776%	183,207	+14.098%
2026-02-05	33.1800	33.310000	31.9700	32.5600	-0.337%	312,873	+16.124%
2026-02-04	31.7100	33.270000	31.7100	32.6700	+5.048%	449,149	+15.733%
2026-02-03	31.0000	31.650000	30.7000	31.1000	-0.639%	428,992	+21.576%
2026-02-02	28.9800	31.320000	28.8600	31.3000	+8.029%	544,954	+20.799%
2026-01-30	27.8900	29.420000	27.2800	28.9737	+1.082%	619,993	+30.498%
2026-01-29	28.5600	28.880000	27.8300	28.6635	+1.464%	536,646	+31.910%
2026-01-28	28.5400	28.760000	27.8501	28.2500	-1.396%	333,470	+33.841%
2026-01-27	28.8500	29.431000	28.6400	28.6500	+2.175%	398,145	+31.972%
2026-01-26	27.0800	28.270000	26.9200	28.0400	+5.931%	367,595	+34.843%
2026-01-23	26.2700	26.730000	25.7750	26.4700	-0.376%	171,199	+42.841%
2026-01-22	26.7600	27.110000	26.5100	26.5700	+0.503%	228,713	+42.303%
2026-01-21	26.6300	27.240000	25.8900	26.4371	+0.483%	346,775	+43.019%
2026-01-20	27.5000	27.918500	25.5000	26.3100	-6.801%	208,428	+43.710%
2026-01-16	28.8000	28.880000	28.0500	28.2300	-2.251%	67,424	+33.936%
2026-01-15	29.3450	29.400000	28.5300	28.8800	-0.995%	125,008	+30.921%
2026-01-14	29.0401	29.500000	28.4600	29.1702	-0.754%	167,258	+29.619%
2026-01-13	28.8900	29.582700	28.8900	29.3919	+0.466%	135,676	+28.641%
2026-01-12	29.1400	29.485000	28.5000	29.2555	+0.638%	208,304	+29.241%
2026-01-09	29.1300	29.250000	28.4026	29.0700	+0.172%	174,886	+30.065%
2026-01-08	28.6200	29.060000	28.2700	29.0200	-0.875%	239,237	+30.289%
2026-01-07	29.7000	29.900000	29.1900	29.2762	-1.626%	157,072	+29.149%
2026-01-06	30.8000	30.910000	29.7300	29.7600	-3.783%	182,962	+27.050%
2026-01-05	31.6300	31.810000	30.6800	30.9300	-2.889%	108,379	+22.244%
2026-01-02	32.0000	33.320900	31.4100	31.8500	-0.670%	61,593	+18.713%
2025-12-31	32.2500	32.340000	32.0000	32.0648	-0.790%	36,321	+17.917%
2025-12-30	32.5050	32.505000	32.1400	32.3200	-0.437%	23,203	+16.986%
2025-12-29	32.1700	32.550000	32.1700	32.4618	-4.214%	36,653	+16.475%
2025-12-26	34.1100	34.290000	33.6700	33.8900	-0.382%	33,371	+11.567%
2025-12-24	33.6100	34.340000	33.6100	34.0200	+1.224%	52,176	+11.141%
2025-12-23	33.2100	33.608600	32.7854	33.6086	+1.231%	49,903	+12.501%
2025-12-22	33.8100	33.840000	33.1400	33.2000	-1.535%	115,685	+13.886%
2025-12-19	33.5100	33.950000	33.0100	33.7174	+0.398%	58,933	+12.138%
2025-12-18	33.7000	33.814000	32.4200	33.5838	-0.137%	104,344	+12.584%
2025-12-17	34.3500	34.550000	33.4100	33.6300	-1.857%	62,005	+12.429%
2025-12-16	33.8700	34.380000	33.5200	34.2663	+0.523%	35,052	+10.342%
2025-12-15	35.4100	35.410000	33.7510	34.0881	-3.021%	122,635	+10.918%
2025-12-12	35.1500	35.370000	34.8700	35.1500	+0.281%	60,381	+7.568%
2025-12-11	35.4700	35.490000	34.0700	35.0514	-0.647%	75,869	+7.870%
2025-12-10	35.0100	35.500000	34.6800	35.2797	+1.070%	65,373	+7.172%
2025-12-09	35.2000	35.585000	34.8622	34.9061	-0.581%	73,371	+8.319%
2025-12-08	35.1800	35.280000	34.6800	35.1100	-0.431%	39,969	+7.690%
2025-12-05	35.8200	35.900000	35.1210	35.2619	-1.143%	54,013	+7.226%
2025-12-04	36.6300	36.630000	35.2500	35.6696	-2.879%	59,319	+6.001%
2025-12-03	37.4837	37.890000	36.6500	36.7268	-1.352%	67,058	+2.949%
2025-12-02	36.3700	37.568800	36.3700	37.2300	+2.208%	72,238	+1.558%
2025-12-01	35.2600	36.590000	34.7400	36.4258	+2.957%	104,424	+3.800%
2025-11-28	35.1200	35.410000	34.7106	35.3797	+0.700%	51,318	+6.869%
2025-11-26	34.9600	35.570000	34.9450	35.1336	+0.669%	61,307	+7.618%
2025-11-25	34.5800	35.750000	34.5800	34.9000	+0.629%	89,449	+8.338%
2025-11-24	33.5500	34.885000	33.5500	34.6818	+3.036%	107,238	+9.020%
2025-11-21	32.2650	34.000000	32.1300	33.6600	+4.061%	71,029	+12.329%
2025-11-20	34.0000	34.505000	32.2900	32.3465	-1.473%	55,832	+16.891%
2025-11-19	32.3500	33.792100	32.3500	32.8300	+0.520%	63,569	+15.169%
2025-11-18	33.1000	33.260000	32.1200	32.6601	+0.100%	69,468	+15.768%
2025-11-17	33.0000	33.360000	32.3000	32.6275	-3.626%	85,619	+15.884%
2025-11-14	33.4900	34.710000	33.2900	33.8552	-0.514%	103,624	+11.682%
2025-11-13	34.5999	34.990000	33.8523	34.0300	-0.268%	100,393	+11.108%
2025-11-12	34.5900	34.770000	33.8300	34.1215	-1.368%	127,529	+10.810%
2025-11-11	33.4100	34.770000	33.4100	34.5949	+4.208%	363,848	+9.294%
2025-11-10	33.0300	34.240000	32.8200	33.1979	+0.722%	149,823	+13.893%
2025-11-07	33.2550	33.840000	32.5100	32.9600	-0.986%	91,382	+14.715%
2025-11-06	33.0100	34.150000	32.8800	33.2881	-0.212%	145,195	+13.584%
2025-11-05	33.0000	33.680000	32.6421	33.3589	-0.093%	147,209	+13.343%
2025-11-04	32.8800	33.665000	32.7765	33.3900	+0.962%	159,967	+13.237%
2025-11-03	33.4100	33.500000	32.4698	33.0718	-1.250%	184,281	+14.327%
2025-10-31	34.9600	35.135500	33.1500	33.4903	-0.719%	331,614	+12.898%
2025-10-30	33.8900	34.360000	33.0800	33.7327	+1.550%	447,332	+12.087%
2025-10-29	33.1500	33.683200	32.6900	33.2178	+0.137%	174,701	+13.825%
2025-10-28	33.2000	33.349600	32.9700	33.1722	+0.128%	121,468	+13.981%
2025-10-27	32.1000	33.160000	32.1000	33.1299	+4.676%	146,367	+14.127%
2025-10-24	31.3300	31.920000	30.8500	31.6500	+2.443%	116,280	+19.463%
2025-10-23	30.8700	31.120000	30.5500	30.8952	+0.899%	177,279	+22.381%
2025-10-22	31.6750	31.720000	29.9710	30.6200	-3.437%	203,094	+23.481%
2025-10-21	31.5300	32.272500	31.5300	31.7100	+0.365%	167,408	+19.237%
2025-10-20	30.1150	32.075500	30.1150	31.5946	+7.979%	338,031	+19.672%
2025-10-17	28.3200	29.500000	28.1800	29.2600	+3.892%	80,665	+29.221%
2025-10-16	28.3400	28.505000	27.7300	28.1639	-1.662%	102,538	+34.250%
2025-10-15	28.6600	29.184400	28.3651	28.6400	+1.237%	93,741	+32.018%
2025-10-14	28.0000	28.510000	27.5900	28.2900	+0.144%	79,981	+33.651%
2025-10-13	28.6600	28.700000	27.7950	28.2494	+1.947%	137,715	+33.844%
2025-10-10	29.9572	30.280000	27.5600	27.7100	-6.938%	348,046	+36.449%
2025-10-09	30.5600	30.560000	29.5801	29.7758	-3.137%	129,697	+26.982%
2025-10-08	30.3600	30.850000	30.3300	30.7400	+1.252%	106,991	+22.999%
2025-10-07	30.4885	30.600000	30.1700	30.3600	-0.296%	207,485	+24.539%
2025-10-06	30.7200	30.920000	30.0900	30.4500	-0.976%	232,873	+24.171%
2025-10-03	29.9100	31.050000	29.8911	30.7500	+0.523%	224,741	+22.959%
2025-10-02	30.4300	30.810000	29.9200	30.5900	+1.359%	175,888	+23.602%
2025-10-01	30.0200	30.940000	30.0200	30.1800	+0.802%	174,486	+25.282%
2025-09-30	30.0200	30.299900	29.6600	29.9400	+0.028%	194,309	+26.286%
2025-09-29	29.9950	30.000000	29.6400	29.9316	-0.856%	350,306	+26.321%
2025-09-26	29.7700	30.630000	29.7700	30.1900	-1.243%	212,619	+25.240%
2025-09-25	29.8000	30.620000	29.3700	30.5700	+3.697%	236,058	+23.683%
2025-09-24	30.2200	30.270000	29.2100	29.4800	-1.504%	215,682	+28.256%
2025-09-23	30.3700	30.620000	29.8300	29.9300	-1.643%	281,118	+26.328%
2025-09-22	28.6500	30.520000	28.6200	30.4300	+8.873%	637,007	+24.252%
2025-09-19	27.0000	28.159000	26.8400	27.9500	+6.059%	478,330	+35.277%
2025-09-18	26.8300	27.000000	26.0700	26.3533	-0.927%	173,952	+43.473%
2025-09-17	26.5800	26.800000	26.3100	26.6000	+0.758%	165,058	+42.143%
2025-09-16	26.2200	27.030000	26.0400	26.4000	+1.111%	310,791	+43.220%
2025-09-15	26.1200	26.413100	25.7400	26.1100	+2.272%	346,670	+44.810%
2025-09-12	24.5200	25.605000	24.4600	25.5300	+3.444%	445,745	+48.100%
2025-09-11	24.0500	24.760000	24.0000	24.6800	+2.791%	382,113	+53.201%
2025-09-10	25.1600	25.160000	23.8100	24.0100	-6.503%	744,012	+57.476%
2025-09-09	26.2500	26.612800	25.4500	25.6800	-2.911%	477,723	+47.235%
2025-09-08	26.8300	26.910100	26.1100	26.4500	-1.526%	250,991	+42.949%
2025-09-05	26.8800	27.200000	26.5900	26.8600	-0.112%	252,041	+40.767%
2025-09-04	26.6200	26.910000	26.2700	26.8900	+0.976%	283,903	+40.610%
2025-09-03	26.3300	26.630000	25.7400	26.6300	+7.683%	364,202	+41.983%
2025-09-02	24.6500	24.966000	24.1400	24.7300	-1.982%	285,492	+52.891%
2025-08-29	25.3600	25.510000	25.1124	25.2300	-0.473%	143,850	+49.861%
2025-08-28	24.9800	25.550000	24.7000	25.3500	+1.490%	333,744	+49.152%
2025-08-27	24.5000	25.000000	24.5000	24.9778	+1.166%	184,082	+51.374%
2025-08-26	24.0100	24.700000	23.7400	24.6900	+1.856%	157,535	+53.139%
2025-08-25	24.0500	24.660000	24.0500	24.2400	-0.493%	238,473	+55.982%
2025-08-22	23.9600	24.627513	23.8800	24.3600	+2.396%	377,017	+55.213%
2025-08-21	24.0400	24.080000	23.5500	23.7900	-0.958%	222,025	+58.932%
2025-08-20	24.8600	24.890000	23.9810	24.0200	-3.882%	326,381	+57.410%
2025-08-19	25.1500	25.490000	24.7600	24.9900	-0.438%	357,673	+51.301%
2025-08-18	25.2600	25.550000	24.9200	25.1000	-0.633%	357,929	+50.637%
2025-08-15	25.7200	25.769900	24.7500	25.2600	-1.058%	369,130	+49.683%
2025-08-14	25.8300	26.000000	25.1000	25.5300	-0.312%	353,874	+48.100%
2025-08-13	25.1500	25.980000	25.0200	25.6100	+3.058%	514,564	+47.638%
2025-08-12	24.4900	25.100000	24.3600	24.8500	+2.011%	521,940	+52.153%
2025-08-11	24.5100	24.830000	23.8200	24.3600	-1.536%	517,896	+55.213%
2025-08-08	22.9900	25.080000	22.6700	24.7400	+8.271%	1,340,339	+52.829%
2025-08-07	22.6200	23.000000	22.2000	22.8500	+6.477%	999,815	+65.470%
2025-08-06	20.1376	21.870000	20.0900	21.4600	+10.164%	1,185,271	+76.188%
2025-08-05	19.6510	19.960000	19.3600	19.4800	-0.663%	638,931	+94.097%
2025-08-04	19.7500	20.450000	19.2800	19.6100	+1.239%	752,635	+92.810%
2025-08-01	21.0500	21.590000	19.2299	19.3700	-6.335%	1,019,677	+95.199%
2025-07-31	20.6100	20.900000	20.3815	20.6800	-0.385%	1,321,410	+82.834%
2025-07-30	21.3700	21.370000	20.4800	20.7600	-2.029%	302,984	+82.129%
2025-07-29	21.7700	21.885000	21.0900	21.1900	-2.664%	304,214	+78.433%
2025-07-28	21.7500	21.910000	21.5601	21.7700	+0.138%	195,519	+73.679%
2025-07-25	21.8700	22.000000	21.6220	21.7400	+0.138%	221,111	+73.919%
2025-07-24	21.7000	22.060000	21.7000	21.7100	-0.391%	189,601	+74.159%
2025-07-23	22.0000	22.000000	21.4500	21.7952	-0.251%	262,353	+73.479%
2025-07-22	21.5900	21.890000	21.4500	21.8500	+1.675%	458,951	+73.043%
2025-07-21	21.4400	22.130000	21.3100	21.4900	+1.320%	548,131	+75.942%
2025-07-18	21.1000	21.300000	20.9200	21.2100	+0.808%	343,983	+78.265%
2025-07-17	21.1500	21.320000	20.9200	21.0400	+0.095%	279,144	+79.705%
2025-07-16	21.0800	21.467800	20.7318	21.0200	+0.961%	248,322	+79.876%
2025-07-15	20.8700	21.350000	20.7900	20.8200	+0.434%	239,501	+81.604%
2025-07-14	21.0000	21.161000	20.5250	20.7300	-2.263%	237,091	+82.393%
2025-07-11	21.1000	21.420000	21.0000	21.2100	-1.349%	139,962	+78.265%
2025-07-10	21.1500	21.702000	21.0850	21.5000	+1.176%	231,034	+75.860%
2025-07-09	20.9100	21.285000	20.4900	21.2500	+0.902%	226,169	+77.929%
2025-07-08	21.0400	21.320000	20.7400	21.0600	+0.048%	240,924	+79.535%
2025-07-07	21.5800	22.254700	20.8101	21.0500	-3.085%	320,510	+79.620%
2025-07-03	21.5100	21.980000	21.4150	21.7200	+0.789%	228,168	+74.079%
2025-07-02	20.8900	21.740300	20.7500	21.5500	+4.257%	440,358	+75.452%
2025-07-01	20.5000	21.100400	20.3650	20.6700	+2.734%	555,902	+82.922%
2025-06-30	19.5000	20.560000	19.0109	20.1200	+3.658%	744,878	+87.922%
2025-06-27	19.4900	19.745200	19.2300	19.4100	+0.258%	236,527	+94.796%
2025-06-26	19.4300	19.640000	19.0700	19.3600	-0.667%	266,915	+95.300%
2025-06-25	19.4300	19.820000	19.3100	19.4900	+1.194%	190,239	+93.997%
2025-06-24	19.7000	19.840000	19.2300	19.2600	-1.079%	314,503	+96.314%
2025-06-23	19.4800	19.610000	19.0000	19.4700	+0.413%	191,137	+94.196%
2025-06-20	18.7900	19.500000	18.6100	19.3900	+4.641%	228,537	+94.997%
2025-06-18	18.4700	18.740000	18.3100	18.5300	+0.652%	154,530	+104.047%
2025-06-17	18.7200	18.923000	18.3400	18.4100	-2.798%	185,062	+105.378%
2025-06-16	18.7200	18.980000	18.6200	18.9400	+1.883%	217,688	+99.630%
2025-06-13	19.2000	19.303100	18.4600	18.5900	-2.823%	272,243	+103.389%
2025-06-12	19.1600	19.200000	18.8000	19.1300	+0.262%	241,499	+97.648%
2025-06-11	19.9800	20.120000	19.0000	19.0800	-3.782%	339,026	+98.166%
2025-06-10	19.4700	20.130000	19.4700	19.8300	+1.277%	259,985	+90.671%
2025-06-09	20.1400	20.490000	19.3200	19.5800	-2.539%	387,118	+93.105%
2025-06-06	19.9200	20.400000	19.7800	20.0900	+3.290%	156,483	+88.203%
2025-06-05	20.0700	20.260000	19.3902	19.4500	-2.310%	311,207	+94.396%
2025-06-04	19.9200	20.560000	19.7900	19.9100	-0.549%	302,233	+89.905%
2025-06-03	19.6300	20.085000	19.5700	20.0200	+1.521%	169,800	+88.861%
2025-06-02	19.4500	19.780000	19.4000	19.7200	+1.076%	233,453	+91.734%
2025-05-30	19.1400	19.750000	18.7900	19.5100	+0.619%	274,421	+93.798%
2025-05-29	20.1100	20.120000	19.1300	19.3900	-0.513%	633,224	+94.997%
2025-05-28	19.7200	19.850000	19.3910	19.4900	+0.206%	267,417	+93.997%
2025-05-27	19.1200	19.510000	18.9200	19.4500	+5.135%	356,812	+94.396%
2025-05-23	18.2350	18.962000	18.2000	18.5000	-6.282%	479,758	+104.378%
2025-05-22	19.6100	19.970000	19.4600	19.7400	-0.654%	155,985	+91.540%
2025-05-21	20.4400	20.863200	19.6000	19.8700	-4.700%	259,927	+90.287%
2025-05-20	21.0000	21.106200	20.4700	20.8500	-1.790%	144,899	+81.343%
2025-05-19	21.0800	21.350000	20.3300	21.2300	-2.211%	165,306	+78.097%
2025-05-16	21.8100	21.940000	21.4204	21.7100	-0.230%	133,881	+74.159%
2025-05-15	21.8000	22.100000	21.4050	21.7600	-1.046%	143,747	+73.759%
2025-05-14	21.9800	22.260000	21.6900	21.9900	-0.453%	220,812	+71.942%
2025-05-13	21.5600	22.180100	21.3400	22.0900	+2.032%	346,645	+71.163%
2025-05-12	21.7400	21.750000	20.9000	21.6500	+12.468%	618,447	+74.642%
2025-05-09	19.3100	19.640000	19.0800	19.2500	+0.997%	164,199	+96.416%
2025-05-08	19.1100	19.548900	18.5400	19.0600	+1.168%	246,299	+98.374%
2025-05-07	19.3700	19.421000	18.2800	18.8400	-2.130%	252,802	+100.690%
2025-05-06	19.2100	19.678100	19.0400	19.2500	-0.465%	123,811	+96.416%
2025-05-05	20.1900	20.355000	19.2399	19.3400	-6.344%	347,562	+95.502%
2025-05-02	20.8500	20.978100	19.9800	20.6500	-7.316%	688,537	+83.099%
2025-05-01	21.4400	22.510000	21.4400	22.2800	+0.360%	337,379	+69.704%
2025-04-30	21.5000	22.380000	21.0080	22.2000	+1.185%	124,789	+70.315%
2025-04-29	21.4800	22.105000	21.3600	21.9400	+1.106%	61,165	+72.334%
2025-04-28	21.6200	21.950000	21.1800	21.7000	+0.930%	85,662	+74.240%
2025-04-25	20.9400	21.530000	20.9400	21.5000	+0.750%	121,459	+75.860%
2025-04-24	20.7000	21.410000	20.2900	21.3400	+3.643%	122,918	+77.179%
2025-04-23	20.9200	21.300000	20.2602	20.5900	+4.784%	209,023	+83.633%
2025-04-22	18.9800	19.970000	18.9800	19.6500	+7.026%	100,733	+92.417%
2025-04-21	18.3700	18.490000	17.7800	18.3600	-4.275%	101,559	+105.937%
2025-04-17	19.1900	19.480000	18.7100	19.1800	+2.842%	105,637	+97.132%
2025-04-16	19.4800	19.920100	18.3000	18.6500	-7.673%	164,848	+102.735%
2025-04-15	20.1600	20.480000	19.8200	20.2000	-0.639%	231,498	+87.178%
2025-04-14	22.0800	22.360000	20.0800	20.3300	+4.632%	689,112	+85.981%
2025-04-11	17.2900	19.660000	17.2900	19.4300	+7.645%	343,103	+94.596%
2025-04-10	17.8100	18.828800	16.5800	18.0500	-8.376%	562,890	+109.474%
2025-04-09	14.9800	19.935000	14.9800	19.7000	+29.862%	783,344	+91.929%
2025-04-08	17.7300	18.315000	14.5000	15.1700	-9.595%	538,476	+149.242%
2025-04-07	15.9000	19.060000	15.4800	16.7800	-7.087%	783,922	+125.328%
2025-04-04	19.1700	20.420000	17.9100	18.0600	-14.610%	557,211	+109.358%
2025-04-03	21.7800	22.100000	20.7490	21.1500	-18.529%	503,387	+78.771%
2025-04-02	25.4100	26.240000	25.4100	25.9600	+0.503%	121,750	+45.647%
2025-04-01	25.0700	25.899200	24.9200	25.8300	+0.898%	86,473	+46.380%
2025-03-31	24.3700	26.030000	24.2950	25.6000	+3.938%	112,690	+47.695%
2025-03-28	25.5400	25.900000	24.6000	24.6300	-5.524%	87,635	+53.512%
2025-03-27	25.5100	26.305000	25.4100	26.0700	+2.275%	49,739	+45.033%
2025-03-26	26.0200	26.310000	25.3100	25.4900	-2.112%	90,937	+48.333%
2025-03-25	25.3900	26.100000	25.2700	26.0400	+2.925%	55,108	+45.200%
2025-03-24	25.2800	25.395000	24.9100	25.3000	+2.181%	134,020	+49.447%
2025-03-21	23.2400	24.910000	23.2400	24.7600	+3.729%	129,239	+52.706%
2025-03-20	23.9600	24.635100	23.4800	23.8700	-1.159%	124,301	+58.400%
2025-03-19	23.9700	24.920000	23.8400	24.1500	+2.201%	125,402	+56.563%
2025-03-18	23.8800	24.123900	23.3500	23.6300	-1.047%	97,229	+60.008%
2025-03-17	23.5800	24.128590	23.0000	23.8800	+0.590%	98,954	+58.333%
2025-03-14	23.3200	23.850000	23.0302	23.7400	+3.307%	148,325	+59.267%
2025-03-13	24.4000	24.525000	22.7100	22.9800	-6.585%	172,870	+64.534%
2025-03-12	25.4300	25.700000	24.1600	24.6000	-3.643%	268,102	+53.699%
2025-03-11	26.2100	26.640000	24.7400	25.5300	-5.828%	167,505	+48.100%
2025-03-10	29.1600	29.160000	26.3700	27.1100	-9.633%	154,422	+39.469%
2025-03-07	29.0800	30.540000	29.0300	30.0000	+3.057%	76,319	+26.033%
2025-03-06	28.8900	29.684000	28.6900	29.1100	-0.376%	103,220	+29.887%
2025-03-05	29.1900	29.370000	27.7600	29.2200	-0.307%	99,622	+29.398%
2025-03-04	29.8000	30.230000	29.0200	29.3100	-1.776%	78,297	+29.000%
2025-03-03	30.8000	31.270000	29.4100	29.8400	-3.085%	125,496	+26.709%
2025-02-28	29.5400	30.790000	29.0000	30.7900	+3.670%	89,749	+22.800%
2025-02-27	30.2600	30.920000	29.6200	29.7000	-2.399%	80,013	+27.306%
2025-02-26	31.6400	31.645000	30.2000	30.4300	-5.556%	100,135	+24.252%
2025-02-25	32.4300	32.970000	31.6800	32.2200	+0.031%	109,639	+17.349%
2025-02-24	31.6400	32.651000	31.5700	32.2100	+1.194%	209,383	+17.386%
2025-02-21	31.9000	32.620000	31.7500	31.8300	-0.313%	149,767	+18.787%
2025-02-20	31.6500	32.120000	31.5407	31.9300	+0.821%	154,252	+18.415%
2025-02-19	31.6400	31.910000	31.2800	31.6700	+0.444%	145,944	+19.387%
2025-02-18	31.5100	31.760000	30.9202	31.5300	-0.316%	260,170	+19.918%
2025-02-14	30.7500	31.810000	30.7500	31.6300	+2.528%	263,709	+19.538%
2025-02-13	29.7100	31.060000	29.4100	30.8500	+3.732%	233,289	+22.561%

.dark-mode .kL6np5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kL6np5{ 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