Skip to main content

GraniteShares 2x Long AAPL Daily ETF (NQ: AAPB )

31.23 -0.00 (-0.00%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 31.72 31.90 30.87 31.23 289,101 +1.00(+3.31%)
Jul 12, 2024 29.78 30.71 29.77 30.23 217,346 +0.77(+2.61%)
Jul 11, 2024 30.48 30.64 29.00 29.46 323,315 -1.42(-4.60%)
Jul 10, 2024 29.96 30.89 29.95 30.88 185,017 +1.09(+3.66%)
Jul 09, 2024 29.61 29.92 29.20 29.79 207,269 +0.23(+0.78%)
Jul 08, 2024 29.42 29.56 28.44 29.56 298,589 +0.40(+1.37%)
Jul 05, 2024 27.99 29.19 27.99 29.16 221,565 +1.20(+4.29%)
Jul 03, 2024 27.61 27.97 27.41 27.96 307,106 +0.24(+0.87%)
Jul 02, 2024 26.68 27.72 26.42 27.72 270,587 +0.90(+3.36%)
Jul 01, 2024 25.67 26.98 25.65 26.82 203,726 +1.48(+5.84%)
Jun 28, 2024 26.61 26.63 25.26 25.34 225,309 -0.86(-3.28%)
Jun 27, 2024 26.36 26.56 25.79 26.20 227,230 +0.21(+0.81%)
Jun 26, 2024 25.56 26.39 25.40 25.99 324,429 +0.96(+3.84%)
Jun 25, 2024 25.05 25.58 24.93 25.03 153,708 +0.21(+0.85%)
Jun 24, 2024 24.69 25.88 24.45 24.82 338,492 +0.24(+0.98%)
Jun 21, 2024 25.32 25.68 24.55 24.58 325,376 -0.58(-2.31%)
Jun 20, 2024 26.24 26.28 24.99 25.16 516,023 -1.21(-4.59%)
Jun 18, 2024 27.20 27.41 26.05 26.37 299,828 -0.60(-2.22%)
Jun 17, 2024 26.18 27.50 25.99 26.97 487,344 +1.05(+4.05%)
Jun 14, 2024 26.24 26.55 25.65 25.92 206,862 -0.42(-1.59%)
Jun 13, 2024 26.52 27.00 25.76 26.34 403,307 +0.24(+0.92%)
Jun 12, 2024 24.80 27.78 24.72 26.10 936,304 +1.41(+5.71%)
Jun 11, 2024 21.75 24.70 21.75 24.69 681,801 +3.07(+14.20%)
Jun 10, 2024 22.53 22.55 21.40 21.62 415,309 -0.85(-3.78%)
Jun 07, 2024 21.96 22.47 21.85 22.47 189,536 +0.55(+2.51%)
Jun 06, 2024 22.29 22.40 21.89 21.92 104,031 -0.33(-1.48%)
Jun 05, 2024 22.12 22.46 22.05 22.25 138,256 +0.34(+1.55%)
Jun 04, 2024 22.01 22.13 21.64 21.91 85,746 +0.06(+0.27%)
Jun 03, 2024 21.64 22.06 21.56 21.85 121,044 +0.36(+1.68%)
May 31, 2024 21.36 21.52 20.96 21.49 104,106 +0.17(+0.80%)
May 30, 2024 21.14 21.47 21.14 21.32 65,140 +0.21(+0.99%)
May 29, 2024 20.99 21.48 20.99 21.11 126,273 +0.08(+0.38%)
May 28, 2024 21.36 21.65 20.82 21.03 119,441 +0.04(+0.19%)
May 24, 2024 20.63 21.13 20.62 20.99 77,910 +0.66(+3.25%)
May 23, 2024 21.28 21.28 20.29 20.33 79,439 -0.96(-4.51%)
May 22, 2024 21.55 21.67 21.14 21.29 72,024 -0.28(-1.30%)
May 21, 2024 21.28 21.65 21.28 21.57 46,543 +0.26(+1.22%)
May 20, 2024 20.91 21.47 20.89 21.31 129,696 +0.27(+1.28%)
May 17, 2024 20.95 21.22 20.94 21.04 73,116 -0.02(-0.09%)
May 16, 2024 21.23 21.32 21.02 21.06 149,441 +0.03(+0.14%)
May 15, 2024 20.62 21.23 20.55 21.03 216,361 +0.48(+2.34%)
May 14, 2024 20.61 20.73 20.33 20.55 111,905 +0.24(+1.18%)
May 13, 2024 20.05 20.46 19.96 20.31 178,896 +0.72(+3.68%)
May 10, 2024 20.03 20.04 19.45 19.59 96,749 -0.31(-1.56%)
May 09, 2024 19.48 19.92 19.40 19.90 228,130 +0.36(+1.84%)
May 08, 2024 19.53 19.59 19.29 19.54 59,976 +0.09(+0.46%)
May 07, 2024 19.70 19.96 19.25 19.45 188,164 +0.15(+0.78%)
May 06, 2024 19.47 19.82 19.05 19.30 248,335 -0.40(-2.03%)
May 03, 2024 20.30 20.41 19.58 19.70 369,263 +2.06(+11.68%)
May 02, 2024 17.48 17.65 17.20 17.64 381,088 +0.79(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.