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

28.26 +1.18 (+4.36%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 27.10 27.84 27.02 27.08 120,016 -0.18(-0.66%)
Nov 05, 2024 27.00 27.37 26.91 27.26 24,451 +0.33(+1.23%)
Nov 04, 2024 26.72 27.06 26.38 26.93 84,625 -0.22(-0.81%)
Nov 01, 2024 26.60 27.69 26.52 27.15 178,684 -0.65(-2.34%)
Oct 31, 2024 28.74 28.87 27.79 27.80 136,236 -1.16(-4.01%)
Oct 30, 2024 29.68 29.71 28.85 28.96 58,167 -0.97(-3.24%)
Oct 29, 2024 29.80 30.03 29.57 29.93 33,047 +0.06(+0.20%)
Oct 28, 2024 29.83 30.16 29.63 29.87 95,472 +0.55(+1.88%)
Oct 25, 2024 29.00 29.76 29.00 29.32 104,483 +0.16(+0.55%)
Oct 24, 2024 29.07 29.19 28.65 29.16 111,340 -0.02(-0.07%)
Oct 23, 2024 30.09 30.32 28.46 29.18 413,726 -1.32(-4.33%)
Oct 22, 2024 29.99 30.60 29.75 30.50 67,775 -0.20(-0.65%)
Oct 21, 2024 30.21 30.76 30.21 30.70 54,333 +0.37(+1.22%)
Oct 18, 2024 30.56 30.56 30.11 30.33 81,439 +0.68(+2.29%)
Oct 17, 2024 30.00 30.00 29.20 29.65 55,445 +0.16(+0.54%)
Oct 16, 2024 29.53 29.59 29.05 29.49 92,888 -0.58(-1.93%)
Oct 15, 2024 30.00 30.97 29.68 30.07 170,477 +0.61(+2.07%)
Oct 14, 2024 28.77 29.51 28.77 29.46 103,977 +0.97(+3.40%)
Oct 11, 2024 28.91 28.91 28.48 28.49 75,420 -0.40(-1.38%)
Oct 10, 2024 28.58 28.96 28.45 28.89 101,198 -0.09(-0.31%)
Oct 09, 2024 27.94 29.07 27.93 28.98 132,605 +0.96(+3.43%)
Oct 08, 2024 27.68 28.10 27.47 28.02 57,937 +0.96(+3.55%)
Oct 07, 2024 27.87 28.05 27.01 27.06 113,616 -1.31(-4.62%)
Oct 04, 2024 28.64 28.64 27.72 28.37 91,605 +0.28(+1.00%)
Oct 03, 2024 28.00 28.34 27.57 28.09 56,697 -0.32(-1.13%)
Oct 02, 2024 28.15 28.51 27.52 28.41 47,968 +0.14(+0.50%)
Oct 01, 2024 29.03 29.03 27.65 28.27 148,871 -1.73(-5.77%)
Sep 30, 2024 29.25 30.00 29.23 30.00 107,603 +1.33(+4.64%)
Sep 27, 2024 28.89 29.13 28.57 28.67 79,524 +0.00(+0.00%)
Sep 26, 2024 28.49 28.86 28.26 28.67 86,000 +0.29(+1.02%)
Sep 25, 2024 28.10 28.56 27.80 28.38 158,190 -0.27(-0.94%)
Sep 24, 2024 28.87 29.06 28.21 28.65 135,572 +0.27(+0.95%)
Sep 23, 2024 28.58 29.11 28.27 28.38 95,892 -0.55(-1.90%)
Sep 20, 2024 29.33 30.02 28.69 28.93 96,696 -0.12(-0.41%)
Sep 19, 2024 28.07 29.23 28.03 29.05 76,849 +2.03(+7.51%)
Sep 18, 2024 26.33 27.50 26.33 27.02 107,750 +0.89(+3.41%)
Sep 17, 2024 25.84 26.13 25.66 26.13 83,845 +0.16(+0.62%)
Sep 16, 2024 26.05 26.20 25.44 25.97 136,364 -1.56(-5.67%)
Sep 13, 2024 27.83 27.90 27.49 27.53 79,433 -0.13(-0.47%)
Sep 12, 2024 27.51 27.81 26.93 27.66 119,236 +0.07(+0.25%)
Sep 11, 2024 27.25 27.69 26.49 27.59 242,899 +0.69(+2.57%)
Sep 10, 2024 26.67 27.32 26.18 26.90 248,124 -0.31(-1.14%)
Sep 09, 2024 27.16 27.21 26.25 27.21 155,146 -0.01(-0.04%)
Sep 06, 2024 28.02 28.26 26.91 27.22 79,078 -0.37(-1.34%)
Sep 05, 2024 27.43 28.33 27.43 27.59 59,116 +0.39(+1.43%)
Sep 04, 2024 27.42 27.42 26.40 27.20 84,019 -0.45(-1.63%)
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.