GraniteShares 2x Long AAP... (AAPB)
NASDAQ: AAPB
· Real-Time Price · USD
25.11
-0.15 (-0.59%)
At close: Aug 18, 2025, 3:59 PM
25.05
-0.24%
After-hours: Aug 18, 2025, 07:58 PM EDT
AAPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.26 | 25.55 | 24.92 | 25.10 | 25.10 | -0.63% | 356,621 |
| Aug 15, 2025 | 25.72 | 25.77 | 24.75 | 25.26 | 25.26 | -1.06% | 369,130 |
| Aug 14, 2025 | 25.83 | 26.00 | 25.10 | 25.53 | 25.53 | -0.31% | 353,874 |
| Aug 13, 2025 | 25.15 | 25.98 | 25.02 | 25.61 | 25.61 | 3.06% | 514,600 |
| Aug 12, 2025 | 24.49 | 25.10 | 24.36 | 24.85 | 24.85 | 2.01% | 521,940 |
| Aug 11, 2025 | 24.51 | 24.83 | 23.82 | 24.36 | 24.36 | -1.54% | 517,900 |
| Aug 8, 2025 | 22.99 | 25.08 | 22.67 | 24.74 | 24.74 | 8.27% | 1,340,339 |
| Aug 7, 2025 | 22.62 | 23.00 | 22.20 | 22.85 | 22.85 | 6.48% | 999,815 |
| Aug 6, 2025 | 20.14 | 21.87 | 20.09 | 21.46 | 21.46 | 10.16% | 1,185,300 |
| Aug 5, 2025 | 19.65 | 19.96 | 19.36 | 19.48 | 19.48 | -0.66% | 638,931 |
| Aug 4, 2025 | 19.75 | 20.45 | 19.28 | 19.61 | 19.61 | 1.24% | 752,635 |
| Aug 1, 2025 | 21.05 | 21.59 | 19.23 | 19.37 | 19.37 | -6.33% | 1,019,700 |
| Jul 31, 2025 | 20.61 | 20.90 | 20.38 | 20.68 | 20.68 | -0.39% | 1,321,410 |
| Jul 30, 2025 | 21.37 | 21.37 | 20.48 | 20.76 | 20.76 | -2.03% | 303,000 |
| Jul 29, 2025 | 21.77 | 21.89 | 21.09 | 21.19 | 21.19 | -2.66% | 304,214 |
| Jul 28, 2025 | 21.75 | 21.91 | 21.56 | 21.77 | 21.77 | 0.14% | 195,519 |
| Jul 25, 2025 | 21.87 | 22.00 | 21.62 | 21.74 | 21.74 | 0.14% | 221,111 |
| Jul 24, 2025 | 21.70 | 22.06 | 21.70 | 21.71 | 21.71 | -0.41% | 189,601 |
| Jul 23, 2025 | 22.00 | 22.00 | 21.45 | 21.80 | 21.80 | -0.23% | 262,400 |
| Jul 22, 2025 | 21.59 | 21.89 | 21.45 | 21.85 | 21.85 | 1.68% | 459,000 |