Find a quote
GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF
27.73 Down -0.63 (-2.27 %)
Delayed : 2026/04/13 10:29:25
- Previous close $28.36
- Opening $28.29
- Today High $28.33
- Today Low $27.60
- Price Bid $27.72
- Price Ask $27.72
- 52 Weeks High $37.89
- 52 Weeks Low $17.29
- Size Bid 2700
- Size Ask 2900
- Volume 153,160
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:29 AM | $27.73 | Down $ -0.02 | $27.73 | $27.70 | 1,978 |
| 10:26 AM | $27.75 | Up $0.01 | $27.75 | $27.74 | 552 |
| 10:26 AM | $27.75 | Up $0.00 | $27.75 | $27.74 | 0 |
| 10:26 AM | $27.75 | Up $0.00 | $27.75 | $27.74 | 0 |
| 10:23 AM | $27.74 | Down $ -0.07 | $27.75 | $27.70 | 4,225 |
| 10:23 AM | $27.74 | Up $0.00 | $27.75 | $27.70 | 0 |
| 10:23 AM | $27.74 | Up $0.00 | $27.75 | $27.70 | 0 |
| 10:21 AM | $27.81 | Up $0.03 | $27.81 | $27.81 | 868 |
| 10:21 AM | $27.81 | Up $0.00 | $27.81 | $27.81 | 0 |
| 10:20 AM | $27.78 | Up $0.05 | $27.78 | $27.78 | 440 |
| 10:19 AM | $27.73 | Down $ -0.03 | $27.73 | $27.73 | 640 |
| 10:18 AM | $27.76 | Down $ -0.04 | $27.76 | $27.76 | 3,900 |
| 10:15 AM | $27.80 | Down $ -0.01 | $27.80 | $27.80 | 813 |
| 10:15 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 10:15 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 10:13 AM | $27.81 | Down $ -0.04 | $27.81 | $27.81 | 1,000 |
| 10:13 AM | $27.81 | Up $0.00 | $27.81 | $27.81 | 0 |
| 10:11 AM | $27.85 | Up $0.08 | $27.85 | $27.84 | 4,754 |
| 10:11 AM | $27.85 | Up $0.00 | $27.85 | $27.84 | 0 |
| 10:10 AM | $27.77 | Down $ -0.01 | $27.78 | $27.77 | 3,899 |
| 10:08 AM | $27.78 | Up $0.15 | $27.78 | $27.68 | 6,236 |
| 10:08 AM | $27.78 | Up $0.00 | $27.78 | $27.68 | 0 |
| 10:07 AM | $27.63 | Down $ -0.04 | $27.63 | $27.61 | 543 |
| 10:04 AM | $27.67 | Up $0.04 | $27.67 | $27.61 | 4,553 |
| 10:04 AM | $27.67 | Up $0.00 | $27.67 | $27.61 | 0 |
| 10:04 AM | $27.67 | Up $0.00 | $27.67 | $27.61 | 0 |
| 10:03 AM | $27.63 | Up $0.01 | $27.63 | $27.60 | 2,739 |
| 10:02 AM | $27.62 | Down $ -0.08 | $27.66 | $27.62 | 549 |
| 10:01 AM | $27.70 | Down $ -0.11 | $27.72 | $27.70 | 4,381 |
| 10:00 AM | $27.81 | Up $0.03 | $27.81 | $27.76 | 3,000 |
| 09:59 AM | $27.78 | Up $0.05 | $27.78 | $27.72 | 5,664 |
| 09:58 AM | $27.73 | Up $0.01 | $27.73 | $27.70 | 1,903 |
| 09:57 AM | $27.72 | Down $ -0.05 | $27.74 | $27.71 | 5,506 |
| 09:56 AM | $27.77 | Down $ -0.03 | $27.78 | $27.77 | 2,033 |
| 09:55 AM | $27.80 | Up $0.05 | $27.80 | $27.80 | 3,406 |
| 09:54 AM | $27.75 | Down $ -0.03 | $27.75 | $27.74 | 2,397 |
| 09:53 AM | $27.78 | Down $ -0.10 | $27.79 | $27.77 | 2,241 |
| 09:52 AM | $27.88 | Up $0.02 | $27.88 | $27.88 | 640 |
| 09:51 AM | $27.86 | Down $ -0.03 | $27.91 | $27.86 | 1,869 |
| 09:49 AM | $27.89 | Up $0.05 | $27.89 | $27.87 | 3,870 |
| 09:49 AM | $27.89 | Up $0.00 | $27.89 | $27.87 | 0 |
| 09:44 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 100 |
| 09:44 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:44 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:44 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:44 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:42 AM | $27.84 | Down $0.00 | $27.84 | $27.84 | 100 |
| 09:42 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:39 AM | $27.84 | Up $0.04 | $27.84 | $27.84 | 200 |
| 09:39 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:39 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:38 AM | $27.80 | Down $ -0.04 | $27.80 | $27.80 | 100 |
| 09:36 AM | $27.84 | Down $ -0.09 | $27.84 | $27.84 | 526 |
| 09:36 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 09:35 AM | $27.93 | Down $ -0.08 | $28.01 | $27.93 | 8,907 |
| 09:34 AM | $28.01 | Down $ -0.06 | $28.07 | $28.01 | 6,446 |
| 09:33 AM | $28.07 | Up $0.09 | $28.09 | $27.97 | 6,132 |
| 09:32 AM | $27.99 | Down $ -0.18 | $28.23 | $27.99 | 2,888 |
| 09:31 AM | $28.16 | Down $ -0.12 | $28.27 | $28.05 | 17,191 |
| 09:30 AM | $28.28 | Down $ -0.08 | $28.33 | $28.21 | 22,262 |
| Previous close | $28.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $28.36 | $28.48 | $28.57 | $28.10 | 71,008 |
| 09/04/2026 | $28.43 | $28.15 | $28.51 | $28.11 | 36,587 |
| 08/04/2026 | $28.09 | $27.90 | $28.09 | $27.67 | 42,542 |
| 07/04/2026 | $27.00 | $25.90 | $27.00 | $25.90 | 80,800 |
| 06/04/2026 | $28.13 | $28.14 | $28.19 | $27.99 | 4,826 |
| 02/04/2026 | $27.48 | $27.17 | $27.50 | $27.16 | 28,055 |
| 01/04/2026 | $27.45 | $27.21 | $27.45 | $27.12 | 4,657 |
| 31/03/2026 | $27.09 | $26.01 | $27.37 | $26.01 | 44,715 |
| 30/03/2026 | $25.67 | $25.53 | $25.73 | $25.37 | 11,120 |
| 27/03/2026 | $26.05 | $26.90 | $26.90 | $25.93 | 27,139 |
| 26/03/2026 | $26.97 | $27.65 | $27.66 | $26.81 | 35,992 |
| 25/03/2026 | $26.87 | $27.04 | $27.23 | $26.77 | 20,559 |
| 24/03/2026 | $26.66 | $27.09 | $27.32 | $26.64 | 25,157 |
| 23/03/2026 | $26.70 | $26.70 | $26.85 | $26.49 | 45,230 |
| 20/03/2026 | $25.90 | $26.10 | $26.10 | $25.60 | 24,407 |
| 19/03/2026 | $26.10 | $26.30 | $26.32 | $25.92 | 5,188 |
| 18/03/2026 | $26.34 | $26.74 | $26.76 | $26.20 | 12,052 |
| 17/03/2026 | $27.29 | $27.30 | $27.45 | $27.10 | 35,521 |
| 16/03/2026 | $27.02 | $27.01 | $27.09 | $26.85 | 34,428 |
| 13/03/2026 | $26.40 | $26.86 | $26.98 | $26.36 | 32,600 |
| 12/03/2026 | $27.65 | $27.58 | $27.76 | $27.46 | 33,231 |
| 11/03/2026 | $28.72 | $28.73 | $28.78 | $28.65 | 3,013 |
| 10/03/2026 | $28.79 | $28.94 | $29.11 | $28.72 | 41,149 |
| 09/03/2026 | $28.61 | $28.07 | $28.71 | $27.79 | 43,024 |
| 06/03/2026 | $28.06 | $28.13 | $28.14 | $27.75 | 25,840 |
| 05/03/2026 | $28.68 | $28.72 | $28.83 | $28.05 | 76,452 |
| 04/03/2026 | $29.24 | $29.56 | $29.84 | $29.23 | 75,427 |
| 03/03/2026 | $29.45 | $29.19 | $29.64 | $28.75 | 78,811 |
| 02/03/2026 | $29.75 | $29.34 | $30.08 | $29.34 | 74,676 |
| 27/02/2026 | $29.56 | $30.68 | $30.81 | $29.29 | 66,712 |
Graphs are not available, please refer to the detailed table