GraniteShares 2x Long AAPL Daily ETF (AAPB)

AAPB
🏛️ 미국 →
30.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.08 15.38 15.05 15.38 0.0M
2022-12-29 15.20 15.40 15.19 15.39 0.0M
2022-12-28 15.24 15.55 14.64 14.64 0.0M
2022-12-27 15.26 15.52 15.26 15.51 0.0M
2022-12-23 15.62 15.87 15.49 15.87 0.0M
2022-12-22 15.94 15.98 15.57 15.98 0.0M
2022-12-21 16.07 16.85 16.07 16.69 0.0M
2022-12-20 15.59 16.03 15.59 16.03 0.0M
2022-12-19 16.35 16.35 15.83 16.04 0.0M
2022-12-16 16.96 16.96 16.50 16.51 0.0M
2022-12-15 17.74 17.74 16.96 16.96 0.0M
2022-12-14 18.42 18.54 18.04 18.46 0.0M
2022-12-13 19.96 19.96 18.98 19.01 0.0M
2022-12-12 18.61 18.79 18.61 18.79 0.0M
2022-12-09 18.22 18.22 18.22 18.22 0.0M
2022-12-08 18.36 18.36 18.36 18.36 0.0M
2022-12-07 18.00 18.00 18.00 18.00 0.0M
2022-12-06 18.34 18.46 18.29 18.46 0.0M
2022-12-05 20.28 20.28 19.24 19.24 0.0M
2022-12-02 19.60 19.60 19.60 19.60 0.0M
2022-12-01 19.58 19.71 19.58 19.71 0.0M
2022-11-30 18.08 19.52 18.02 19.52 0.0M
2022-11-29 18.77 18.77 18.05 18.06 0.0M
2022-11-28 18.94 19.02 18.77 18.77 0.0M
2022-11-25 19.51 19.70 19.51 19.70 0.0M
2022-11-23 20.36 20.44 20.13 20.37 0.0M
2022-11-22 19.52 20.20 19.48 20.20 0.0M
2022-11-21 20.19 20.19 19.74 19.76 0.0M
2022-11-18 20.55 20.63 20.36 20.44 0.0M
2022-11-17 19.51 20.55 19.51 20.34 0.0M
2022-11-16 19.81 19.98 19.67 19.96 0.0M
2022-11-15 20.75 20.97 20.01 20.21 0.0M
2022-11-14 19.82 20.22 19.76 19.82 0.0M
2022-11-11 19.31 20.14 18.97 20.14 0.0M
2022-11-10 18.28 19.48 18.27 19.48 0.0M
2022-11-09 17.51 17.51 16.94 16.95 0.0M
2022-11-08 17.90 18.35 17.67 17.94 0.0M
2022-11-07 17.35 17.85 17.22 17.84 0.0M
2022-11-04 18.24 18.25 16.95 17.65 0.0M
2022-11-03 18.51 18.51 17.76 17.82 0.0M
2022-11-02 19.28 19.28 19.28 19.28 0.0M
2022-11-01 20.93 20.93 20.26 20.59 0.0M
2022-10-31 21.01 21.39 21.01 21.17 0.0M
2022-10-28 21.46 22.11 21.46 21.81 0.0M
2022-10-27 20.14 20.27 19.21 19.30 0.0M
2022-10-26 20.65 20.79 20.45 20.45 0.0M
2022-10-25 20.68 21.12 20.52 21.09 0.0M
2022-10-24 19.98 20.41 19.86 20.41 0.0M
2022-10-21 19.91 19.91 19.91 19.91 0.0M
2022-10-20 19.33 19.33 18.90 19.02 0.0M
2022-10-19 18.62 19.11 18.62 19.11 0.0M
2022-10-18 19.58 19.58 18.53 19.05 0.0M
2022-10-17 18.51 18.76 18.44 18.76 0.0M
2022-10-14 18.62 18.62 17.95 17.95 0.0M
2022-10-13 17.03 19.00 17.03 19.00 0.0M
2022-10-12 17.96 17.96 17.95 17.95 0.0M
2022-10-11 18.17 18.43 18.00 18.05 0.0M
2022-10-10 18.36 18.55 18.24 18.42 0.0M
2022-10-07 18.80 18.80 18.32 18.35 0.0M
2022-10-06 19.94 19.94 19.66 19.66 0.0M
2022-10-05 19.35 19.96 19.13 19.77 0.0M
2022-10-04 19.49 19.75 19.49 19.75 0.0M
2022-10-03 18.14 19.04 18.14 18.91 0.0M
2022-09-30 18.59 18.91 17.96 17.96 0.0M
2022-09-29 19.87 19.87 18.84 18.95 0.0M
2022-09-28 20.29 20.82 19.62 20.78 0.0M
2022-09-27 21.47 21.47 21.20 21.20 0.0M
2022-09-26 20.70 21.42 20.70 21.00 0.0M
2022-09-23 21.00 21.10 20.54 20.91 0.0M
2022-09-22 21.36 21.52 21.09 21.52 0.0M
2022-09-21 22.75 22.98 21.77 21.77 0.0M
2022-09-20 22.06 22.70 22.06 22.52 0.0M
2022-09-19 21.20 21.96 21.20 21.96 0.0M
2022-09-16 20.61 21.06 20.61 21.03 0.0M
2022-09-15 22.01 22.01 21.35 21.45 0.0M
2022-09-14 21.89 22.50 21.76 22.22 0.0M
2022-09-13 23.53 26.74 21.80 21.88 0.0M
2022-09-12 23.63 24.51 23.63 24.31 0.0M
2022-09-09 22.54 22.82 22.44 22.81 0.0M
2022-09-08 21.86 22.13 21.86 22.13 0.0M
2022-09-07 22.24 22.48 22.05 22.45 0.0M
2022-09-06 22.54 22.54 21.96 22.15 0.0M
2022-09-02 23.31 23.55 22.47 22.50 0.0M
2022-09-01 22.63 23.01 22.36 23.01 0.0M
2022-08-31 23.48 23.48 22.85 22.85 0.0M
2022-08-30 23.31 23.35 23.13 23.29 0.0M
2022-08-29 23.76 24.20 23.75 23.92 0.0M
2022-08-26 26.25 26.25 24.50 24.57 0.0M
2022-08-25 26.12 26.22 25.92 26.22 0.0M
2022-08-24 25.34 25.67 25.34 25.55 0.0M
2022-08-23 25.62 25.68 25.50 25.50 0.0M
2022-08-22 26.19 26.21 25.50 25.58 0.0M
2022-08-19 27.20 27.20 26.64 26.73 0.0M
2022-08-18 27.22 27.57 27.22 27.48 0.0M
2022-08-17 27.34 27.76 27.15 27.53 0.0M
2022-08-16 27.92 27.92 26.74 27.14 0.0M
2022-08-15 26.82 27.22 26.81 27.16 0.0M
2022-08-12 26.66 26.87 26.65 26.87 0.0M
2022-08-11 26.55 26.55 25.89 25.89 0.0M
2022-08-10 25.81 26.16 25.73 26.10 0.0M
2022-08-09 25.05 25.15 24.98 24.98 0.0M