MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAPB — GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF
$42.64
-0.84(-1.93%)
- O
- 42.60
- H
- 43.12
- L
- 41.79
- V
- 40.58K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$42.64
Period Return+132.24%
Period High$47.63
Period Low$17.78
Avg Daily Volume181.9K
Total Trading Days365
AAPB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $42.60 | $43.12 | $41.79 | $42.64 | $-0.84 | -1.93% | 40,576 | $42.44 | $41.79 $43.12 |
| Sep 30, 2026 | $43.17 | $45.00 | $43.17 | $43.48 | +$1.01 | +2.38% | 40,617 | $44.04 | $43.17 $45.00 |
| Sep 29, 2026 | $44.44 | $44.44 | $42.33 | $42.47 | $-2.44 | -5.43% | 48,507 | $43.21 | $42.33 $44.44 |
| Sep 28, 2026 | $45.54 | $45.93 | $44.86 | $44.90 | $-0.62 | -1.37% | 12,799 | $45.37 | $44.86 $45.93 |
| Sep 25, 2026 | $44.45 | $45.53 | $43.94 | $45.53 | +$1.22 | +2.76% | 24,229 | $45.06 | $43.94 $45.53 |
| Sep 24, 2026 | $44.16 | $45.00 | $43.73 | $44.31 | $-0.22 | -0.50% | 36,674 | $44.43 | $43.73 $45.00 |
| Sep 23, 2026 | $45.72 | $45.72 | $44.23 | $44.53 | $-0.71 | -1.57% | 20,208 | $44.49 | $44.23 $45.72 |
| Sep 22, 2026 | $46.00 | $46.68 | $45.03 | $45.24 | +$0.12 | +0.27% | 26,200 | $45.95 | $45.03 $46.68 |
| Sep 21, 2026 | $44.00 | $45.29 | $43.57 | $45.12 | +$0.75 | +1.69% | 19,203 | $44.32 | $43.57 $45.29 |
| Sep 18, 2026 | $44.89 | $44.89 | $43.41 | $44.37 | $-0.21 | -0.47% | 15,281 | $44.16 | $43.41 $44.89 |
| Sep 17, 2026 | $44.15 | $44.74 | $42.91 | $44.58 | +$1.16 | +2.66% | 22,920 | $43.97 | $42.91 $44.74 |
| Sep 16, 2026 | $43.50 | $44.09 | $42.99 | $43.42 | +$0.25 | +0.58% | 27,150 | $43.69 | $42.99 $44.09 |
| Sep 15, 2026 | $42.67 | $43.17 | $42.52 | $43.17 | $-0.49 | -1.12% | 8,405 | $42.80 | $42.52 $43.17 |
| Sep 14, 2026 | $43.85 | $44.18 | $43.34 | $43.66 | +$0.20 | +0.47% | 27,605 | $43.76 | $43.34 $44.18 |
| Sep 11, 2026 | $42.15 | $44.42 | $41.94 | $43.46 | +$1.53 | +3.65% | 63,225 | $43.57 | $41.94 $44.42 |
| Sep 10, 2026 | $39.54 | $41.96 | $39.53 | $41.93 | +$2.80 | +7.15% | 87,665 | $40.73 | $39.53 $41.96 |
| Sep 9, 2026 | $39.29 | $40.00 | $37.95 | $39.13 | $-0.21 | -0.53% | 73,151 | $39.02 | $37.95 $40.00 |
| Sep 8, 2026 | $39.56 | $40.00 | $39.10 | $39.34 | $-1.02 | -2.53% | 30,534 | $39.44 | $39.10 $40.00 |
| Sep 4, 2026 | $42.52 | $42.52 | $39.92 | $40.36 | $-2.14 | -5.03% | 50,367 | $40.67 | $39.92 $42.52 |
| Sep 3, 2026 | $42.09 | $43.15 | $42.03 | $42.49 | +$0.82 | +1.96% | 24,275 | $42.53 | $42.03 $43.15 |
| Sep 2, 2026 | $42.19 | $42.33 | $41.39 | $41.68 | $-0.03 | -0.08% | 13,201 | $41.80 | $41.39 $42.33 |
| Sep 1, 2026 | $39.62 | $42.16 | $39.25 | $41.71 | +$2.01 | +5.06% | 57,054 | $41.21 | $39.25 $42.16 |
| Aug 31, 2026 | $40.46 | $40.79 | $38.73 | $39.70 | $-0.70 | -1.73% | 43,153 | $39.32 | $38.73 $40.79 |
| Aug 28, 2026 | $39.68 | $41.03 | $39.39 | $40.40 | +$1.23 | +3.13% | 24,376 | $40.42 | $39.39 $41.03 |
| Aug 27, 2026 | $38.03 | $39.30 | $38.03 | $39.18 | +$0.29 | +0.75% | 12,200 | $38.79 | $38.03 $39.30 |
| Aug 26, 2026 | $38.11 | $39.33 | $38.11 | $38.88 | +$0.83 | +2.19% | 13,052 | $38.83 | $38.11 $39.33 |
| Aug 25, 2026 | $38.38 | $38.38 | $37.66 | $38.05 | $-0.11 | -0.30% | 33,520 | $38.01 | $37.66 $38.38 |
| Aug 24, 2026 | $38.39 | $38.84 | $38.06 | $38.16 | +$0.18 | +0.48% | 24,802 | $38.49 | $38.06 $38.84 |
| Aug 21, 2026 | $38.50 | $38.57 | $37.37 | $37.98 | $-0.35 | -0.92% | 22,217 | $37.98 | $37.37 $38.57 |
| Aug 20, 2026 | $39.89 | $40.45 | $38.27 | $38.33 | $-1.40 | -3.54% | 48,100 | $39.58 | $38.27 $40.45 |