Dark

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

At Close

Sep 24, 2026 3:26:47 PM EDT

44.75USD+0.494%(+0.22)36,674

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 8:20:30 AM EDT

44.48USD-0.113%(-0.05)150

After-hours

Sep 24, 2026 4:25:30 PM EDT

44.26USD-1.095%(-0.49)400

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	44.1600	45.000000	43.7301	44.3057	-0.504%	36,674	0.000%
2026-09-23	45.7200	45.720000	44.2300	44.5302	-1.570%	20,208	-0.504%
2026-09-22	46.0000	46.680000	45.0300	45.2407	+0.273%	26,200	-2.067%
2026-09-21	44.0000	45.290000	43.5650	45.1174	+1.693%	19,203	-1.799%
2026-09-18	44.8900	44.890000	43.4100	44.3662	-0.472%	15,281	-0.136%
2026-09-17	44.1500	44.740000	42.9100	44.5764	+2.660%	22,920	-0.607%
2026-09-16	43.5000	44.090000	42.9901	43.4213	+0.578%	27,150	+2.037%
2026-09-15	42.6700	43.171900	42.5200	43.1719	-1.121%	8,405	+2.626%
2026-09-14	43.8500	44.180000	43.3401	43.6615	+0.468%	27,605	+1.475%
2026-09-11	42.1500	44.420000	41.9400	43.4580	+3.646%	63,225	+1.951%
2026-09-10	39.5400	41.960000	39.5256	41.9293	+7.154%	87,665	+5.668%
2026-09-09	39.2900	40.000000	37.9450	39.1300	-0.529%	73,151	+13.227%
2026-09-08	39.5600	40.000000	39.1000	39.3380	-2.526%	30,534	+12.628%
2026-09-04	42.5200	42.520000	39.9150	40.3575	-5.026%	50,367	+9.783%
2026-09-03	42.0850	43.150000	42.0250	42.4931	+1.957%	24,275	+4.266%
2026-09-02	42.1900	42.330000	41.3900	41.6776	-0.080%	13,201	+6.306%
2026-09-01	39.6200	42.160000	39.2500	41.7110	+5.057%	57,054	+6.221%
2026-08-31	40.4600	40.790000	38.7300	39.7031	-1.729%	43,153	+11.593%
2026-08-28	39.6800	41.030000	39.3910	40.4018	+3.130%	24,376	+9.663%
2026-08-27	38.0300	39.300000	38.0300	39.1756	+0.752%	12,200	+13.095%
2026-08-26	38.1100	39.330000	38.1100	38.8831	+2.187%	13,052	+13.946%
2026-08-25	38.3800	38.380000	37.6600	38.0511	-0.298%	33,520	+16.437%
2026-08-24	38.3900	38.840000	38.0600	38.1648	+0.477%	24,802	+16.090%
2026-08-21	38.5000	38.570000	37.3650	37.9838	-0.915%	22,217	+16.644%
2026-08-20	39.8900	40.450000	38.2700	38.3346	-3.535%	48,100	+15.576%
2026-08-19	38.1500	40.350000	38.0800	39.7394	+3.975%	96,130	+11.491%
2026-08-18	37.6000	38.470000	37.1300	38.2200	+3.328%	121,258	+15.923%
2026-08-17	37.2000	37.375000	36.4204	36.9891	-0.323%	23,463	+19.780%
2026-08-14	37.2000	37.500000	36.9000	37.1091	+0.403%	23,260	+19.393%
2026-08-13	36.5300	37.030000	36.3400	36.9600	+2.034%	49,514	+19.875%
2026-08-12	36.9500	37.020000	35.9000	36.2231	-1.829%	76,501	+22.313%
2026-08-11	37.5900	38.050000	36.5100	36.8981	-2.029%	68,232	+20.076%
2026-08-10	37.4800	37.800000	36.9700	37.6624	-3.564%	52,257	+17.639%
2026-08-07	38.6800	39.325000	38.3500	39.0541	+0.915%	24,750	+13.447%
2026-08-06	39.3850	39.700000	37.9790	38.7000	+0.603%	60,431	+14.485%
2026-08-05	38.0800	38.560000	37.1600	38.4681	+1.122%	90,983	+15.175%
2026-08-04	36.2950	38.245000	36.1200	38.0412	+4.241%	104,909	+16.468%
2026-08-03	38.0550	38.630000	36.3900	36.4934	-3.559%	212,679	+21.407%
2026-07-31	36.8600	38.300000	35.6200	37.8400	-15.086%	377,625	+17.087%
2026-07-30	44.3650	44.740000	43.6900	44.5628	-2.548%	199,472	-0.577%
2026-07-29	46.3500	47.629400	45.0900	45.7280	-1.193%	65,291	-3.110%
2026-07-28	46.4300	46.800000	45.2101	46.2800	+1.650%	49,530	-4.266%
2026-07-27	44.8400	46.160000	44.8400	45.5288	+2.427%	69,519	-2.686%
2026-07-24	41.7000	44.765000	41.6500	44.4500	+7.108%	62,440	-0.325%
2026-07-23	41.9050	41.930000	41.0900	41.5000	-3.049%	18,694	+6.761%
2026-07-22	42.8100	42.810000	42.0800	42.8053	-0.832%	10,007	+3.505%
2026-07-21	42.0200	43.544000	41.8100	43.1645	+0.626%	73,387	+2.644%
2026-07-20	44.7600	44.790000	42.1350	42.8959	-4.421%	126,572	+3.287%
2026-07-17	44.4300	45.055000	43.5600	44.8802	+0.384%	86,290	-1.280%
2026-07-16	43.5300	45.020000	43.1500	44.7085	+3.205%	57,566	-0.901%
2026-07-15	40.8100	43.500000	40.7000	43.3200	+8.167%	160,086	+2.275%
2026-07-14	39.5500	40.350000	39.2600	40.0492	-1.573%	24,994	+10.628%
2026-07-13	40.5000	42.000000	40.3400	40.6894	+1.522%	43,295	+8.888%
2026-07-10	39.9900	40.470000	39.3700	40.0795	-0.747%	84,745	+10.545%
2026-07-09	38.9150	40.450000	38.3900	40.3810	+1.767%	45,152	+9.719%
2026-07-08	39.0900	40.000000	38.3800	39.6800	+1.665%	50,096	+11.658%
2026-07-07	40.0600	40.250000	38.9400	39.0300	-1.340%	49,760	+13.517%
2026-07-06	38.2700	39.820000	38.2300	39.5600	+2.664%	79,262	+11.996%
2026-07-02	37.0000	38.629932	37.0000	38.5334	+9.639%	75,366	+14.980%
2026-07-01	35.0000	35.580000	34.3700	35.1456	+3.365%	42,329	+26.063%
2026-06-30	32.3800	34.064600	32.3800	34.0016	+5.595%	39,683	+30.305%
2026-06-29	33.4300	33.500000	31.8200	32.2000	-2.104%	24,791	+37.595%
2026-06-26	30.6300	33.110000	30.6300	32.8922	+7.645%	119,069	+34.700%
2026-06-25	33.3400	33.340000	30.5562	30.5562	-13.010%	87,628	+44.997%
2026-06-24	35.5800	36.730000	35.1263	35.1263	-1.278%	78,621	+26.133%
2026-06-23	36.1600	37.110000	35.5812	35.5812	-1.594%	46,385	+24.520%
2026-06-22	36.3100	37.430000	36.0900	36.1577	-0.892%	32,628	+22.535%
2026-06-18	36.8600	37.040000	35.7900	36.4833	+1.564%	58,180	+21.441%
2026-06-17	37.2500	37.250000	35.5600	35.9215	-2.270%	38,513	+23.340%
2026-06-16	35.7900	37.000000	35.5000	36.7557	+2.252%	24,374	+20.541%
2026-06-15	35.3100	36.410000	35.0000	35.9461	+3.357%	64,540	+23.256%
2026-06-12	35.8200	36.180000	34.5000	34.7786	-2.980%	52,524	+27.394%
2026-06-11	35.3400	36.000000	34.5000	35.8469	+2.259%	54,160	+23.597%
2026-06-10	34.5900	35.610000	34.1950	35.0550	+1.344%	31,400	+26.389%
2026-06-09	37.0000	37.000000	34.0351	34.5900	-7.481%	123,908	+28.088%
2026-06-08	39.3700	41.220000	37.3700	37.3868	-4.177%	66,139	+18.506%
2026-06-05	40.4300	40.700000	38.9400	39.0167	-2.483%	68,098	+13.556%
2026-06-04	40.2700	40.270000	39.6000	40.0100	+0.869%	23,939	+10.737%
2026-06-03	40.8000	41.380000	39.3900	39.6652	-3.300%	57,799	+11.699%
2026-06-02	38.8400	41.060000	38.8400	41.0189	+6.019%	42,492	+8.013%
2026-06-01	39.4500	39.820000	38.4400	38.6900	-3.702%	33,018	+14.515%
2026-05-29	40.4200	40.968300	39.6200	40.1772	-0.358%	34,893	+10.276%
2026-05-28	39.7800	40.420000	39.7250	40.3214	+0.955%	15,426	+9.881%
2026-05-27	39.3100	40.659900	39.3100	39.9400	+1.685%	47,584	+10.931%
2026-05-26	39.6500	40.200000	39.1200	39.2781	-0.511%	58,708	+12.800%
2026-05-22	38.9000	40.075000	38.9000	39.4800	+2.462%	50,394	+12.223%
2026-05-21	37.7000	38.669900	37.6700	38.5314	+1.911%	58,780	+14.986%
2026-05-20	37.0000	37.930000	36.9000	37.8088	+2.101%	27,929	+17.184%
2026-05-19	36.7000	37.300000	36.4000	37.0307	+0.824%	50,207	+19.646%
2026-05-18	37.4300	37.440000	36.0800	36.7282	-1.774%	87,722	+20.631%
2026-05-15	36.6800	38.020000	36.5000	37.3917	+1.442%	64,918	+18.491%
2026-05-14	37.2300	37.230000	36.3305	36.8600	-0.642%	69,862	+20.200%
2026-05-13	35.8900	37.500000	35.8500	37.0982	+2.765%	82,393	+19.428%
2026-05-12	35.5200	36.140000	35.5200	36.1000	+1.262%	41,026	+22.730%
2026-05-11	35.5500	35.760000	34.9450	35.6500	+0.028%	81,276	+24.280%
2026-05-08	34.9200	35.989000	34.9200	35.6400	+4.164%	73,249	+24.315%
2026-05-07	34.6800	35.370000	34.1200	34.2153	-0.216%	280,201	+29.491%
2026-05-06	32.9200	34.400000	32.8000	34.2894	+2.365%	90,820	+29.211%
2026-05-05	31.8000	33.600000	31.7550	33.4973	+5.404%	89,119	+32.266%
2026-05-04	32.5800	32.580000	31.3815	31.7800	-2.605%	148,257	+39.414%
2026-05-01	32.3100	34.080000	32.3033	32.6300	+6.425%	277,277	+35.782%
2026-04-30	30.4800	31.580000	30.0000	30.6600	+0.955%	283,616	+44.507%
2026-04-29	29.8300	30.519000	29.7600	30.3700	-0.589%	74,645	+45.886%
2026-04-28	30.8200	30.910000	30.1150	30.5500	+2.345%	54,173	+45.027%
2026-04-27	29.5000	30.010000	29.2600	29.8500	-2.195%	148,949	+48.428%
2026-04-24	30.9500	30.950000	30.2600	30.5200	-2.148%	176,115	+45.169%
2026-04-23	31.4900	31.680000	30.8001	31.1900	+0.354%	103,939	+42.051%
2026-04-22	29.9300	31.260000	29.7200	31.0800	+5.131%	100,366	+42.554%
2026-04-21	30.7000	31.000000	29.3236	29.5630	-4.850%	141,607	+49.869%
2026-04-20	30.4300	31.400000	30.4300	31.0699	+1.860%	112,794	+42.600%
2026-04-17	29.7950	30.950000	29.7950	30.5026	+5.254%	83,927	+45.252%
2026-04-16	29.7500	29.750000	28.5400	28.9800	-2.529%	94,919	+52.884%
2026-04-15	27.8800	29.731900	27.8400	29.7319	+6.046%	168,649	+49.017%
2026-04-14	28.0800	28.680000	27.7300	28.0368	-0.296%	172,104	+58.027%
2026-04-13	28.2900	28.330000	27.6000	28.1200	-0.846%	314,665	+57.559%
2026-04-10	28.3400	28.770000	28.1000	28.3600	-0.256%	148,400	+56.226%
2026-04-09	28.2000	28.510000	27.5000	28.4327	+1.424%	117,382	+55.827%
2026-04-08	28.0000	28.229500	27.6150	28.0334	+3.827%	181,391	+58.046%
2026-04-07	27.5000	27.500000	25.3000	27.0000	-3.937%	202,782	+64.095%
2026-04-06	27.8000	28.800000	27.7400	28.1066	+2.217%	26,758	+57.635%
2026-04-02	26.9800	27.500000	26.3900	27.4969	+0.025%	42,303	+61.130%
2026-04-01	27.3600	27.520000	27.0000	27.4900	+1.853%	52,919	+61.170%
2026-03-31	25.8900	27.370000	25.7000	26.9900	+5.224%	67,087	+64.156%
2026-03-30	26.3400	26.340000	25.3700	25.6500	-1.799%	48,781	+72.732%
2026-03-27	27.2200	27.470000	25.9250	26.1198	-2.992%	113,565	+69.625%
2026-03-26	26.6600	27.745000	26.6600	26.9254	+0.161%	64,420	+64.550%
2026-03-25	27.3500	27.350000	26.7200	26.8821	+0.736%	89,812	+64.815%
2026-03-24	26.5600	27.315000	26.3000	26.6858	-0.016%	63,867	+66.027%
2026-03-23	27.1500	27.230000	26.4900	26.6900	+3.037%	160,098	+66.001%
2026-03-20	25.8800	26.100000	25.6000	25.9034	-0.913%	84,281	+71.042%
2026-03-19	26.2800	26.759200	25.9200	26.1420	-0.601%	34,291	+69.481%
2026-03-18	27.0600	27.370000	26.2000	26.3000	-3.572%	58,962	+68.463%
2026-03-17	26.9000	27.448000	26.8600	27.2742	+0.941%	59,136	+62.445%
2026-03-16	26.7050	27.220000	26.4200	27.0200	+2.244%	82,156	+63.974%
2026-03-13	27.5550	27.720000	26.3600	26.4271	-4.401%	86,678	+67.653%
2026-03-12	28.1200	28.205000	27.4000	27.6438	-3.933%	52,638	+60.274%
2026-03-11	28.9000	28.970000	28.5650	28.7756	+0.005%	14,339	+53.970%
2026-03-10	28.1400	29.110000	28.0750	28.7741	+0.750%	76,027	+53.978%
2026-03-09	27.5500	28.713500	27.2900	28.5600	+1.608%	127,877	+55.132%
2026-03-06	28.3200	28.320000	27.4100	28.1081	-2.122%	82,755	+57.626%
2026-03-05	28.8100	28.930000	28.0500	28.7174	-1.686%	181,712	+54.282%
2026-03-04	29.6300	29.980000	28.9900	29.2100	-0.815%	154,044	+51.680%
2026-03-03	29.3000	29.860000	28.7500	29.4500	-1.008%	150,407	+50.444%
2026-03-02	28.9300	30.080000	28.7250	29.7500	+0.827%	178,623	+48.927%
2026-02-27	31.6300	31.630000	29.2900	29.5059	-6.833%	128,476	+50.159%
2026-02-26	32.1100	32.110000	31.1700	31.6700	-0.831%	88,967	+39.898%
2026-02-25	31.4700	32.060000	31.2400	31.9355	+1.404%	123,343	+38.735%
2026-02-24	30.9900	32.060000	30.9850	31.4932	+4.500%	187,246	+40.683%
2026-02-23	29.4900	30.839000	29.4900	30.1371	+1.238%	130,462	+47.014%
2026-02-20	28.6200	29.810000	28.4800	29.7687	+3.143%	134,712	+48.833%
2026-02-19	29.2500	29.750000	28.8140	28.8616	-2.986%	78,458	+53.511%
2026-02-18	29.7299	30.180000	29.3301	29.7500	+0.168%	81,334	+48.927%
2026-02-17	28.3200	30.084000	27.8800	29.7000	+6.452%	183,280	+49.177%
2026-02-13	29.0800	29.160000	27.8300	27.9000	-4.746%	103,041	+58.802%
2026-02-12	32.4150	32.415000	28.8900	29.2900	-10.093%	213,021	+51.266%
2026-02-11	32.4000	33.600000	32.2800	32.5782	+1.471%	217,938	+35.998%
2026-02-10	32.0493	32.380000	31.9800	32.1060	-0.915%	77,801	+37.998%
2026-02-09	33.1500	33.190000	31.6192	32.4025	-2.220%	150,631	+36.735%
2026-02-06	32.8800	33.710000	32.7600	33.1382	+1.776%	183,207	+33.700%
2026-02-05	33.1800	33.310000	31.9700	32.5600	-0.337%	312,873	+36.074%
2026-02-04	31.7100	33.270000	31.7100	32.6700	+5.048%	449,149	+35.616%
2026-02-03	31.0000	31.650000	30.7000	31.1000	-0.639%	428,992	+42.462%
2026-02-02	28.9800	31.320000	28.8600	31.3000	+8.029%	544,954	+41.552%
2026-01-30	27.8900	29.420000	27.2800	28.9737	+1.082%	619,993	+52.917%
2026-01-29	28.5600	28.880000	27.8300	28.6635	+1.464%	536,646	+54.572%
2026-01-28	28.5400	28.760000	27.8501	28.2500	-1.396%	333,470	+56.834%
2026-01-27	28.8500	29.431000	28.6400	28.6500	+2.175%	398,145	+54.645%
2026-01-26	27.0800	28.270000	26.9200	28.0400	+5.931%	367,595	+58.009%
2026-01-23	26.2700	26.730000	25.7750	26.4700	-0.376%	171,199	+67.381%
2026-01-22	26.7600	27.110000	26.5100	26.5700	+0.503%	228,713	+66.751%
2026-01-21	26.6300	27.240000	25.8900	26.4371	+0.483%	346,775	+67.589%
2026-01-20	27.5000	27.918500	25.5000	26.3100	-6.801%	208,428	+68.399%
2026-01-16	28.8000	28.880000	28.0500	28.2300	-2.251%	67,424	+56.945%
2026-01-15	29.3450	29.400000	28.5300	28.8800	-0.995%	125,008	+53.413%
2026-01-14	29.0401	29.500000	28.4600	29.1702	-0.754%	167,258	+51.887%
2026-01-13	28.8900	29.582700	28.8900	29.3919	+0.466%	135,676	+50.741%
2026-01-12	29.1400	29.485000	28.5000	29.2555	+0.638%	208,304	+51.444%
2026-01-09	29.1300	29.250000	28.4026	29.0700	+0.172%	174,886	+52.410%
2026-01-08	28.6200	29.060000	28.2700	29.0200	-0.875%	239,237	+52.673%
2026-01-07	29.7000	29.900000	29.1900	29.2762	-1.626%	157,072	+51.337%
2026-01-06	30.8000	30.910000	29.7300	29.7600	-3.783%	182,962	+48.877%
2026-01-05	31.6300	31.810000	30.6800	30.9300	-2.889%	108,379	+43.245%
2026-01-02	32.0000	33.320900	31.4100	31.8500	-0.670%	61,593	+39.107%
2025-12-31	32.2500	32.340000	32.0000	32.0648	-0.790%	36,321	+38.176%
2025-12-30	32.5050	32.505000	32.1400	32.3200	-0.437%	23,203	+37.084%
2025-12-29	32.1700	32.550000	32.1700	32.4618	-4.214%	36,653	+36.486%
2025-12-26	34.1100	34.290000	33.6700	33.8900	-0.382%	33,371	+30.734%
2025-12-24	33.6100	34.340000	33.6100	34.0200	+1.224%	52,176	+30.234%
2025-12-23	33.2100	33.608600	32.7854	33.6086	+1.231%	49,903	+31.828%
2025-12-22	33.8100	33.840000	33.1400	33.2000	-1.535%	115,685	+33.451%
2025-12-19	33.5100	33.950000	33.0100	33.7174	+0.398%	58,933	+31.403%
2025-12-18	33.7000	33.814000	32.4200	33.5838	-0.137%	104,344	+31.926%
2025-12-17	34.3500	34.550000	33.4100	33.6300	-1.857%	62,005	+31.745%
2025-12-16	33.8700	34.380000	33.5200	34.2663	+0.523%	35,052	+29.298%
2025-12-15	35.4100	35.410000	33.7510	34.0881	-3.021%	122,635	+29.974%
2025-12-12	35.1500	35.370000	34.8700	35.1500	+0.281%	60,381	+26.048%
2025-12-11	35.4700	35.490000	34.0700	35.0514	-0.647%	75,869	+26.402%
2025-12-10	35.0100	35.500000	34.6800	35.2797	+1.070%	65,373	+25.584%
2025-12-09	35.2000	35.585000	34.8622	34.9061	-0.581%	73,371	+26.928%
2025-12-08	35.1800	35.280000	34.6800	35.1100	-0.431%	39,969	+26.191%
2025-12-05	35.8200	35.900000	35.1210	35.2619	-1.143%	54,013	+25.648%
2025-12-04	36.6300	36.630000	35.2500	35.6696	-2.879%	59,319	+24.211%
2025-12-03	37.4837	37.890000	36.6500	36.7268	-1.352%	67,058	+20.636%
2025-12-02	36.3700	37.568800	36.3700	37.2300	+2.208%	72,238	+19.005%
2025-12-01	35.2600	36.590000	34.7400	36.4258	+2.957%	104,424	+21.633%
2025-11-28	35.1200	35.410000	34.7106	35.3797	+0.700%	51,318	+25.229%
2025-11-26	34.9600	35.570000	34.9450	35.1336	+0.669%	61,307	+26.106%
2025-11-25	34.5800	35.750000	34.5800	34.9000	+0.629%	89,449	+26.950%
2025-11-24	33.5500	34.885000	33.5500	34.6818	+3.036%	107,238	+27.749%
2025-11-21	32.2650	34.000000	32.1300	33.6600	+4.061%	71,029	+31.627%
2025-11-20	34.0000	34.505000	32.2900	32.3465	-1.473%	55,832	+36.972%
2025-11-19	32.3500	33.792100	32.3500	32.8300	+0.520%	63,569	+34.955%
2025-11-18	33.1000	33.260000	32.1200	32.6601	+0.100%	69,468	+35.657%
2025-11-17	33.0000	33.360000	32.3000	32.6275	-3.626%	85,619	+35.793%
2025-11-14	33.4900	34.710000	33.2900	33.8552	-0.514%	103,624	+30.868%
2025-11-13	34.5999	34.990000	33.8523	34.0300	-0.268%	100,393	+30.196%
2025-11-12	34.5900	34.770000	33.8300	34.1215	-1.368%	127,529	+29.847%
2025-11-11	33.4100	34.770000	33.4100	34.5949	+4.208%	363,848	+28.070%
2025-11-10	33.0300	34.240000	32.8200	33.1979	+0.722%	149,823	+33.459%
2025-11-07	33.2550	33.840000	32.5100	32.9600	-0.986%	91,382	+34.423%
2025-11-06	33.0100	34.150000	32.8800	33.2881	-0.212%	145,195	+33.098%
2025-11-05	33.0000	33.680000	32.6421	33.3589	-0.093%	147,209	+32.815%
2025-11-04	32.8800	33.665000	32.7765	33.3900	+0.962%	159,967	+32.692%
2025-11-03	33.4100	33.500000	32.4698	33.0718	-1.250%	184,281	+33.968%
2025-10-31	34.9600	35.135500	33.1500	33.4903	-0.719%	331,614	+32.294%
2025-10-30	33.8900	34.360000	33.0800	33.7327	+1.550%	447,332	+31.343%
2025-10-29	33.1500	33.683200	32.6900	33.2178	+0.137%	174,701	+33.379%
2025-10-28	33.2000	33.349600	32.9700	33.1722	+0.128%	121,468	+33.563%
2025-10-27	32.1000	33.160000	32.1000	33.1299	+4.676%	146,367	+33.733%
2025-10-24	31.3300	31.920000	30.8500	31.6500	+2.443%	116,280	+39.986%
2025-10-23	30.8700	31.120000	30.5500	30.8952	+0.899%	177,279	+43.406%
2025-10-22	31.6750	31.720000	29.9710	30.6200	-3.437%	203,094	+44.695%
2025-10-21	31.5300	32.272500	31.5300	31.7100	+0.365%	167,408	+39.722%
2025-10-20	30.1150	32.075500	30.1150	31.5946	+7.979%	338,031	+40.232%
2025-10-17	28.3200	29.500000	28.1800	29.2600	+3.892%	80,665	+51.421%
2025-10-16	28.3400	28.505000	27.7300	28.1639	-1.662%	102,538	+57.314%
2025-10-15	28.6600	29.184400	28.3651	28.6400	+1.237%	93,741	+54.699%
2025-10-14	28.0000	28.510000	27.5900	28.2900	+0.144%	79,981	+56.613%
2025-10-13	28.6600	28.700000	27.7950	28.2494	+1.947%	137,715	+56.838%
2025-10-10	29.9572	30.280000	27.5600	27.7100	-6.938%	348,046	+59.891%
2025-10-09	30.5600	30.560000	29.5801	29.7758	-3.137%	129,697	+48.798%
2025-10-08	30.3600	30.850000	30.3300	30.7400	+1.252%	106,991	+44.130%
2025-10-07	30.4885	30.600000	30.1700	30.3600	-0.296%	207,485	+45.934%
2025-10-06	30.7200	30.920000	30.0900	30.4500	-0.976%	232,873	+45.503%
2025-10-03	29.9100	31.050000	29.8911	30.7500	+0.523%	224,741	+44.084%
2025-10-02	30.4300	30.810000	29.9200	30.5900	+1.359%	175,888	+44.837%
2025-10-01	30.0200	30.940000	30.0200	30.1800	+0.802%	174,486	+46.805%
2025-09-30	30.0200	30.299900	29.6600	29.9400	+0.028%	194,309	+47.982%
2025-09-29	29.9950	30.000000	29.6400	29.9316	-0.856%	350,306	+48.023%
2025-09-26	29.7700	30.630000	29.7700	30.1900	-1.243%	212,619	+46.756%
2025-09-25	29.8000	30.620000	29.3700	30.5700	+3.697%	236,058	+44.932%
2025-09-24	30.2200	30.270000	29.2100	29.4800	-1.504%	215,682	+50.291%
2025-09-23	30.3700	30.620000	29.8300	29.9300	-1.643%	281,118	+48.031%
2025-09-22	28.6500	30.520000	28.6200	30.4300	+8.873%	637,007	+45.599%
2025-09-19	27.0000	28.159000	26.8400	27.9500	+6.059%	478,330	+58.518%
2025-09-18	26.8300	27.000000	26.0700	26.3533	-0.927%	173,952	+68.122%
2025-09-17	26.5800	26.800000	26.3100	26.6000	+0.758%	165,058	+66.563%
2025-09-16	26.2200	27.030000	26.0400	26.4000	+1.111%	310,791	+67.825%
2025-09-15	26.1200	26.413100	25.7400	26.1100	+2.272%	346,670	+69.689%
2025-09-12	24.5200	25.605000	24.4600	25.5300	+3.444%	445,745	+73.544%
2025-09-11	24.0500	24.760000	24.0000	24.6800	+2.791%	382,113	+79.521%
2025-09-10	25.1600	25.160000	23.8100	24.0100	-6.503%	744,012	+84.530%
2025-09-09	26.2500	26.612800	25.4500	25.6800	-2.911%	477,723	+72.530%
2025-09-08	26.8300	26.910100	26.1100	26.4500	-1.526%	250,991	+67.507%
2025-09-05	26.8800	27.200000	26.5900	26.8600	-0.112%	252,041	+64.950%
2025-09-04	26.6200	26.910000	26.2700	26.8900	+0.976%	283,903	+64.766%
2025-09-03	26.3300	26.630000	25.7400	26.6300	+7.683%	364,202	+66.375%
2025-09-02	24.6500	24.966000	24.1400	24.7300	-1.982%	285,492	+79.158%
2025-08-29	25.3600	25.510000	25.1124	25.2300	-0.473%	143,850	+75.607%
2025-08-28	24.9800	25.550000	24.7000	25.3500	+1.490%	333,744	+74.776%
2025-08-27	24.5000	25.000000	24.5000	24.9778	+1.166%	184,082	+77.380%
2025-08-26	24.0100	24.700000	23.7400	24.6900	+1.856%	157,535	+79.448%
2025-08-25	24.0500	24.660000	24.0500	24.2400	-0.493%	238,473	+82.779%
2025-08-22	23.9600	24.627513	23.8800	24.3600	+2.396%	377,017	+81.879%
2025-08-21	24.0400	24.080000	23.5500	23.7900	-0.958%	222,025	+86.237%
2025-08-20	24.8600	24.890000	23.9810	24.0200	-3.882%	326,381	+84.453%
2025-08-19	25.1500	25.490000	24.7600	24.9900	-0.438%	357,673	+77.294%
2025-08-18	25.2600	25.550000	24.9200	25.1000	-0.633%	357,929	+76.517%
2025-08-15	25.7200	25.769900	24.7500	25.2600	-1.058%	369,130	+75.399%
2025-08-14	25.8300	26.000000	25.1000	25.5300	-0.312%	353,874	+73.544%
2025-08-13	25.1500	25.980000	25.0200	25.6100	+3.058%	514,564	+73.002%
2025-08-12	24.4900	25.100000	24.3600	24.8500	+2.011%	521,940	+78.293%
2025-08-11	24.5100	24.830000	23.8200	24.3600	-1.536%	517,896	+81.879%
2025-08-08	22.9900	25.080000	22.6700	24.7400	+8.271%	1,340,339	+79.085%
2025-08-07	22.6200	23.000000	22.2000	22.8500	+6.477%	999,815	+93.898%
2025-08-06	20.1376	21.870000	20.0900	21.4600	+10.164%	1,185,271	+106.457%
2025-08-05	19.6510	19.960000	19.3600	19.4800	-0.663%	638,931	+127.442%
2025-08-04	19.7500	20.450000	19.2800	19.6100	+1.239%	752,635	+125.934%
2025-08-01	21.0500	21.590000	19.2299	19.3700	-6.335%	1,019,677	+128.734%
2025-07-31	20.6100	20.900000	20.3815	20.6800	-0.385%	1,321,410	+114.244%
2025-07-30	21.3700	21.370000	20.4800	20.7600	-2.029%	302,984	+113.419%
2025-07-29	21.7700	21.885000	21.0900	21.1900	-2.664%	304,214	+109.088%
2025-07-28	21.7500	21.910000	21.5601	21.7700	+0.138%	195,519	+103.517%
2025-07-25	21.8700	22.000000	21.6220	21.7400	+0.138%	221,111	+103.798%
2025-07-24	21.7000	22.060000	21.7000	21.7100	-0.391%	189,601	+104.080%
2025-07-23	22.0000	22.000000	21.4500	21.7952	-0.251%	262,353	+103.282%
2025-07-22	21.5900	21.890000	21.4500	21.8500	+1.675%	458,951	+102.772%
2025-07-21	21.4400	22.130000	21.3100	21.4900	+1.320%	548,131	+106.169%
2025-07-18	21.1000	21.300000	20.9200	21.2100	+0.808%	343,983	+108.891%
2025-07-17	21.1500	21.320000	20.9200	21.0400	+0.095%	279,144	+110.578%
2025-07-16	21.0800	21.467800	20.7318	21.0200	+0.961%	248,322	+110.779%
2025-07-15	20.8700	21.350000	20.7900	20.8200	+0.434%	239,501	+112.804%
2025-07-14	21.0000	21.161000	20.5250	20.7300	-2.263%	237,091	+113.727%
2025-07-11	21.1000	21.420000	21.0000	21.2100	-1.349%	139,962	+108.891%
2025-07-10	21.1500	21.702000	21.0850	21.5000	+1.176%	231,034	+106.073%
2025-07-09	20.9100	21.285000	20.4900	21.2500	+0.902%	226,169	+108.497%
2025-07-08	21.0400	21.320000	20.7400	21.0600	+0.048%	240,924	+110.378%
2025-07-07	21.5800	22.254700	20.8101	21.0500	-3.085%	320,510	+110.478%
2025-07-03	21.5100	21.980000	21.4150	21.7200	+0.789%	228,168	+103.986%
2025-07-02	20.8900	21.740300	20.7500	21.5500	+4.257%	440,358	+105.595%
2025-07-01	20.5000	21.100400	20.3650	20.6700	+2.734%	555,902	+114.348%
2025-06-30	19.5000	20.560000	19.0109	20.1200	+3.658%	744,878	+120.207%
2025-06-27	19.4900	19.745200	19.2300	19.4100	+0.258%	236,527	+128.262%
2025-06-26	19.4300	19.640000	19.0700	19.3600	-0.667%	266,915	+128.852%
2025-06-25	19.4300	19.820000	19.3100	19.4900	+1.194%	190,239	+127.325%
2025-06-24	19.7000	19.840000	19.2300	19.2600	-1.079%	314,503	+130.040%
2025-06-23	19.4800	19.610000	19.0000	19.4700	+0.413%	191,137	+127.559%
2025-06-20	18.7900	19.500000	18.6100	19.3900	+4.641%	228,537	+128.498%
2025-06-18	18.4700	18.740000	18.3100	18.5300	+0.652%	154,530	+139.103%
2025-06-17	18.7200	18.923000	18.3400	18.4100	-2.798%	185,062	+140.661%
2025-06-16	18.7200	18.980000	18.6200	18.9400	+1.883%	217,688	+133.927%
2025-06-13	19.2000	19.303100	18.4600	18.5900	-2.823%	272,243	+138.331%
2025-06-12	19.1600	19.200000	18.8000	19.1300	+0.262%	241,499	+131.603%
2025-06-11	19.9800	20.120000	19.0000	19.0800	-3.782%	339,026	+132.210%
2025-06-10	19.4700	20.130000	19.4700	19.8300	+1.277%	259,985	+123.428%
2025-06-09	20.1400	20.490000	19.3200	19.5800	-2.539%	387,118	+126.280%
2025-06-06	19.9200	20.400000	19.7800	20.0900	+3.290%	156,483	+120.536%
2025-06-05	20.0700	20.260000	19.3902	19.4500	-2.310%	311,207	+127.793%
2025-06-04	19.9200	20.560000	19.7900	19.9100	-0.549%	302,233	+122.530%
2025-06-03	19.6300	20.085000	19.5700	20.0200	+1.521%	169,800	+121.307%
2025-06-02	19.4500	19.780000	19.4000	19.7200	+1.076%	233,453	+124.674%
2025-05-30	19.1400	19.750000	18.7900	19.5100	+0.619%	274,421	+127.092%
2025-05-29	20.1100	20.120000	19.1300	19.3900	-0.513%	633,224	+128.498%
2025-05-28	19.7200	19.850000	19.3910	19.4900	+0.206%	267,417	+127.325%
2025-05-27	19.1200	19.510000	18.9200	19.4500	+5.135%	356,812	+127.793%
2025-05-23	18.2350	18.962000	18.2000	18.5000	-6.282%	479,758	+139.490%
2025-05-22	19.6100	19.970000	19.4600	19.7400	-0.654%	155,985	+124.446%
2025-05-21	20.4400	20.863200	19.6000	19.8700	-4.700%	259,927	+122.978%
2025-05-20	21.0000	21.106200	20.4700	20.8500	-1.790%	144,899	+112.497%
2025-05-19	21.0800	21.350000	20.3300	21.2300	-2.211%	165,306	+108.694%
2025-05-16	21.8100	21.940000	21.4204	21.7100	-0.230%	133,881	+104.080%
2025-05-15	21.8000	22.100000	21.4050	21.7600	-1.046%	143,747	+103.611%
2025-05-14	21.9800	22.260000	21.6900	21.9900	-0.453%	220,812	+101.481%
2025-05-13	21.5600	22.180100	21.3400	22.0900	+2.032%	346,645	+100.569%
2025-05-12	21.7400	21.750000	20.9000	21.6500	+12.468%	618,447	+104.645%
2025-05-09	19.3100	19.640000	19.0800	19.2500	+0.997%	164,199	+130.159%
2025-05-08	19.1100	19.548900	18.5400	19.0600	+1.168%	246,299	+132.454%
2025-05-07	19.3700	19.421000	18.2800	18.8400	-2.130%	252,802	+135.168%
2025-05-06	19.2100	19.678100	19.0400	19.2500	-0.465%	123,811	+130.159%
2025-05-05	20.1900	20.355000	19.2399	19.3400	-6.344%	347,562	+129.088%
2025-05-02	20.8500	20.978100	19.9800	20.6500	-7.316%	688,537	+114.555%
2025-05-01	21.4400	22.510000	21.4400	22.2800	+0.360%	337,379	+98.859%
2025-04-30	21.5000	22.380000	21.0080	22.2000	+1.185%	124,789	+99.575%
2025-04-29	21.4800	22.105000	21.3600	21.9400	+1.106%	61,165	+101.940%
2025-04-28	21.6200	21.950000	21.1800	21.7000	+0.930%	85,662	+104.174%
2025-04-25	20.9400	21.530000	20.9400	21.5000	+0.750%	121,459	+106.073%
2025-04-24	20.7000	21.410000	20.2900	21.3400	+3.643%	122,918	+107.618%
2025-04-23	20.9200	21.300000	20.2602	20.5900	+4.784%	209,023	+115.181%
2025-04-22	18.9800	19.970000	18.9800	19.6500	+7.026%	100,733	+125.474%
2025-04-21	18.3700	18.490000	17.7800	18.3600	-4.275%	101,559	+141.316%
2025-04-17	19.1900	19.480000	18.7100	19.1800	+2.842%	105,637	+130.999%
2025-04-16	19.4800	19.920100	18.3000	18.6500	-7.673%	164,848	+137.564%
2025-04-15	20.1600	20.480000	19.8200	20.2000	-0.639%	231,498	+119.335%
2025-04-14	22.0800	22.360000	20.0800	20.3300	+4.632%	689,112	+117.933%
2025-04-11	17.2900	19.660000	17.2900	19.4300	+7.645%	343,103	+128.027%
2025-04-10	17.8100	18.828800	16.5800	18.0500	-8.376%	562,890	+145.461%
2025-04-09	14.9800	19.935000	14.9800	19.7000	+29.862%	783,344	+124.902%
2025-04-08	17.7300	18.315000	14.5000	15.1700	-9.595%	538,476	+192.061%
2025-04-07	15.9000	19.060000	15.4800	16.7800	-7.087%	783,922	+164.039%
2025-04-04	19.1700	20.420000	17.9100	18.0600	-14.610%	557,211	+145.325%

.dark-mode .qxqQW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxqQW1{ 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