Canada markets closed

GraniteShares 2x Long AAPL Daily ETF (AAPB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
24.58-0.58 (-2.31%)
At close: 04:00PM EDT
24.58 0.00 (0.00%)
After hours: 07:56PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202425.3225.6824.5524.5824.58323,400
Jun 20, 202426.2426.2824.9925.1625.16518,500
Jun 18, 202427.2027.4126.0526.3726.37299,800
Jun 17, 202426.1827.5025.9926.9726.97488,100
Jun 14, 202426.2426.5525.6525.9225.92206,900
Jun 13, 202426.5227.0025.7626.3426.34404,100
Jun 12, 202424.8027.7824.7226.1026.10937,300
Jun 11, 202421.7524.7021.7524.6924.69690,400
Jun 10, 202422.5322.5521.4021.6221.62415,300
Jun 07, 202421.9622.4721.8522.4722.47189,500
Jun 06, 202422.2922.4021.8921.9221.92104,300
Jun 05, 202422.1222.4622.0522.2522.25138,500
Jun 04, 202422.0122.1321.6421.9121.9186,100
Jun 03, 202421.6422.0621.5621.8521.85121,000
May 31, 202421.3621.5220.9721.4921.49104,100
May 30, 202421.1421.4721.1421.3221.3266,100
May 29, 202420.9921.4820.9921.1121.11126,700
May 28, 202421.3621.6520.8221.0321.03119,300
May 24, 202420.6321.1320.6220.9920.9976,100
May 23, 202421.2821.2820.2920.3320.3379,500
May 22, 202421.5521.6721.1421.2921.2972,400
May 21, 202421.2821.6521.2821.5721.5746,400
May 20, 202420.9121.4720.8921.3121.31129,500
May 17, 202420.9521.2220.9421.0421.0473,100
May 16, 202421.2321.3321.0221.0621.06149,500
May 15, 202420.6221.2320.5521.0321.03216,500
May 14, 202420.6120.7320.3320.5520.55111,900
May 13, 202420.0520.4619.9620.3120.31179,000
May 10, 202420.0320.0419.4519.5919.5996,700
May 09, 202419.4819.9219.4019.9019.90231,800
May 08, 202419.5319.5919.2919.5419.5460,000
May 07, 202419.7019.9619.2519.4519.45188,600
May 06, 202419.4719.8219.0519.3019.30250,500
May 03, 202420.3020.4119.5819.7019.70369,100
May 02, 202417.4817.6517.2017.6417.64384,000
May 01, 202416.9117.5316.8116.8516.85148,300
Apr 30, 202417.7018.0117.0417.0617.06175,600
Apr 29, 202417.6818.2117.6617.7517.75183,800
Apr 26, 202417.0117.2716.8816.8916.8982,700
Apr 25, 202417.0317.1216.6717.0317.03137,300
Apr 24, 202416.3416.9116.3416.8616.86157,000
Apr 23, 202416.1116.4516.0616.4516.45506,000
Apr 22, 202416.1816.4516.0416.2516.2541,200
Apr 19, 202416.2416.3415.9116.0916.09105,400
Apr 18, 202416.6616.7916.4216.4816.4853,900
Apr 17, 202417.0317.2016.7016.7016.70132,900
Apr 16, 202417.4817.8116.7816.9616.96424,700
Apr 15, 202418.2218.4717.6317.6517.65189,800
Apr 12, 202418.0418.8518.0118.4718.47388,800
Apr 11, 202416.8018.2716.8018.1718.17234,000
Apr 10, 202416.9716.9716.6216.7516.7552,500
Apr 09, 202416.9317.1816.8817.1417.1495,900
Apr 08, 202417.0217.0216.8716.9016.90171,300
Apr 05, 202417.1117.2717.0217.1417.1455,000
Apr 04, 202417.3117.6117.0017.0017.00183,400
Apr 03, 202416.9917.3616.9917.2017.20181,700
Apr 02, 202417.0617.0716.9017.0317.03129,100
Apr 01, 202417.5017.5017.1517.2617.2682,400
Mar 28, 202417.6717.7017.3617.5317.53119,800
Mar 27, 202417.3717.9917.3517.9617.96233,100
Mar 26, 202417.3117.5917.2317.2717.27150,600
Mar 25, 202417.4217.6717.2017.4617.46147,100
Mar 22, 202417.6817.9217.3317.7417.74442,800
Mar 21, 202418.8418.8917.4917.5917.59639,600
Mar 20, 202418.5019.1618.4319.1319.13104,200
Mar 19, 202418.1818.7317.9818.6418.64120,700
Mar 18, 202418.5518.9518.1218.1318.13294,600
Mar 15, 202417.7617.9117.4517.9117.9175,700
Mar 14, 202418.0218.3017.8318.0518.05141,700
Mar 13, 202418.0618.0617.5817.6717.67329,500
Mar 12, 202418.0818.2317.6518.1118.11399,600
Mar 11, 202418.0218.5617.9118.0818.08347,900
Mar 08, 202417.5118.1917.2617.6717.67202,600
Mar 07, 202417.3217.6017.1517.3017.30279,600
Mar 06, 202417.7017.7017.2017.3017.30174,500
Mar 05, 202417.6117.8917.4217.5017.50219,800
Mar 04, 202418.8418.9118.2818.5718.57274,700
Mar 01, 202419.5619.7119.0519.5319.53139,700
Feb 29, 202419.9420.1419.5319.7719.77148,000
Feb 28, 202420.0620.1819.6919.9819.98231,100
Feb 27, 202419.9320.4619.6820.2620.2659,200
Feb 26, 202420.1920.2619.8119.9419.9423,100
Feb 23, 202420.7820.7820.2020.2420.2417,600
Feb 22, 202420.5020.7720.2720.6620.6652,200
Feb 21, 202420.2920.3419.8720.2420.24121,400
Feb 20, 202420.1120.1119.7520.0920.0925,100
Feb 16, 202420.5020.7420.1520.2420.2431,900
Feb 15, 202420.5520.7020.0720.6320.6359,000
Feb 14, 202420.9620.9620.3020.6720.6725,500
Feb 13, 202420.8621.1020.5720.9020.9019,800
Feb 12, 202421.6121.6321.3521.4021.4035,500
Feb 09, 202421.7022.0321.6621.7321.7314,000
Feb 08, 202421.8421.8721.4521.6421.6431,600
Feb 07, 202422.2022.2021.7021.8921.8922,500
Feb 06, 202421.4821.8421.4321.8421.8472,500
Feb 05, 202421.6021.8621.0921.5221.52203,800
Feb 02, 202419.7621.3819.6021.1021.10176,200
Feb 01, 202420.7021.3220.7021.3121.3175,300
Jan 31, 202421.3521.3520.8220.8220.8267,600
Jan 30, 202422.3222.3921.5421.6521.65125,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...