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
2023-12-29 23.22 23.22 22.80 22.97 0.0M
2023-12-28 23.33 23.39 23.13 23.21 0.0M
2023-12-27 22.98 23.19 22.70 23.14 0.1M
2023-12-26 27.49 27.56 27.38 27.39 0.0M
2023-12-22 27.92 27.93 27.45 27.55 0.0M
2023-12-21 28.01 28.01 27.63 27.88 0.0M
2023-12-20 28.39 28.60 27.93 27.93 0.0M
2023-12-19 28.33 28.45 28.21 28.45 0.0M
2023-12-18 28.33 28.34 27.90 28.17 0.0M
2023-12-15 28.74 28.76 28.48 28.48 0.0M
2023-12-14 28.76 29.15 28.31 28.77 0.0M
2023-12-13 28.10 28.72 28.05 28.72 0.0M
2023-12-12 27.55 27.90 27.45 27.90 0.0M
2023-12-11 27.65 27.65 27.17 27.59 0.0M
2023-12-08 27.83 28.24 27.74 28.20 0.0M
2023-12-07 27.80 28.07 27.77 27.84 0.0M
2023-12-06 27.97 28.02 27.38 27.41 0.0M
2023-12-05 26.89 27.91 26.89 27.69 0.0M
2023-12-04 26.85 26.85 26.33 26.74 0.0M
2023-12-01 26.87 27.19 26.71 27.19 0.0M
2023-11-30 26.80 26.91 26.48 26.89 0.0M
2023-11-29 27.18 27.34 26.65 26.76 0.0M
2023-11-28 26.91 27.17 26.91 27.04 0.0M
2023-11-27 26.82 27.02 26.74 26.88 0.0M
2023-11-24 27.05 27.05 26.78 26.95 0.0M
2023-11-22 27.50 27.55 27.18 27.31 0.0M
2023-11-21 27.34 27.34 27.01 27.18 0.0M
2023-11-20 26.99 27.45 26.99 27.38 0.0M
2023-11-17 26.92 26.98 26.74 26.97 0.0M
2023-11-16 26.97 27.09 26.79 26.98 0.0M
2023-11-15 26.58 26.88 26.49 26.58 0.0M
2023-11-14 26.20 26.54 26.20 26.36 0.0M
2023-11-13 26.07 26.07 25.64 25.77 0.0M
2023-11-10 25.55 26.18 25.47 26.15 0.1M
2023-11-09 25.31 25.44 25.04 25.20 0.0M
2023-11-08 25.22 25.37 24.98 25.32 0.0M
2023-11-07 24.43 25.20 24.42 25.04 0.0M
2023-11-06 23.88 24.45 23.87 24.43 0.0M
2023-11-03 23.28 23.86 23.15 23.86 0.0M
2023-11-02 23.62 24.10 23.62 24.10 0.0M
2023-11-01 22.74 23.30 22.63 23.20 0.0M
2023-10-31 22.08 22.55 21.85 22.55 0.0M
2023-10-30 22.54 22.55 22.19 22.43 0.0M
2023-10-27 21.76 22.10 21.67 21.98 0.0M
2023-10-26 22.56 22.56 21.39 21.68 0.0M
2023-10-25 22.92 23.04 22.57 22.68 0.0M
2023-10-24 22.95 23.21 22.87 23.21 0.0M
2023-10-23 22.56 23.22 22.40 23.11 0.0M
2023-10-20 23.60 23.60 23.10 23.10 0.0M
2023-10-19 24.03 24.25 23.64 23.74 0.0M
2023-10-18 23.69 24.11 23.69 23.79 0.0M
2023-10-17 23.98 24.36 23.71 24.14 0.0M
2023-10-16 24.05 24.55 24.02 24.48 0.0M
2023-10-13 25.11 25.11 24.51 24.60 0.0M
2023-10-12 24.98 25.41 24.77 25.08 0.0M
2023-10-11 24.49 24.78 24.35 24.76 0.0M
2023-10-10 24.51 24.80 24.44 24.51 0.0M
2023-10-09 23.96 24.65 23.96 24.65 0.0M
2023-10-06 23.53 24.38 23.33 24.32 0.0M
2023-10-05 23.50 23.81 23.32 23.73 0.0M
2023-10-04 23.09 23.51 23.09 23.38 0.0M
2023-10-03 23.21 23.37 22.77 23.12 0.0M
2023-10-02 23.30 23.50 23.20 23.46 0.0M
2023-09-29 23.08 23.26 22.77 22.84 0.0M
2023-09-28 22.25 23.00 22.21 22.80 0.0M
2023-09-27 23.11 23.11 22.45 22.73 0.0M
2023-09-26 23.68 23.68 23.04 23.09 0.0M
2023-09-25 23.80 24.25 23.80 24.09 0.0M
2023-09-22 23.72 24.30 23.65 23.80 0.0M
2023-09-21 23.66 24.07 23.59 23.59 0.0M
2023-09-20 24.75 24.76 23.94 23.94 0.0M
2023-09-19 24.53 24.95 24.41 24.86 0.0M
2023-09-18 24.30 24.86 24.28 24.62 0.0M
2023-09-15 24.10 24.10 23.61 23.88 0.0M
2023-09-14 23.76 24.14 23.59 24.08 0.0M
2023-09-13 24.39 24.42 23.70 23.71 0.0M
2023-09-12 24.99 25.15 23.86 24.25 0.0M
2023-09-11 25.21 25.21 24.54 25.00 0.0M
2023-09-08 24.67 25.17 24.64 24.69 0.0M
2023-09-07 24.00 24.69 23.65 24.56 0.1M
2023-09-06 27.25 27.25 25.55 25.88 0.0M
2023-09-05 27.20 27.67 27.20 27.65 0.0M
2023-09-01 27.57 27.58 27.30 27.54 0.0M
2023-08-31 27.20 27.49 27.13 27.23 0.0M
2023-08-30 26.57 27.20 26.47 27.20 0.0M
2023-08-29 25.21 26.40 25.21 26.26 0.0M
2023-08-28 25.14 25.35 25.00 25.35 0.0M
2023-08-25 24.57 25.08 24.30 24.93 0.0M
2023-08-24 25.56 25.57 24.35 24.44 0.0M
2023-08-23 25.13 25.70 25.13 25.66 0.0M
2023-08-22 24.54 24.77 24.46 24.69 0.0M
2023-08-21 24.22 24.37 23.91 24.32 0.0M
2023-08-18 23.40 24.13 23.40 24.04 0.0M
2023-08-17 24.47 24.47 23.83 23.97 0.0M
2023-08-16 24.90 25.00 24.54 24.59 0.0M
2023-08-15 25.20 25.20 24.74 24.82 0.0M
2023-08-14 24.89 25.35 24.76 25.31 0.0M
2023-08-11 24.66 25.04 24.59 24.92 0.0M
2023-08-10 25.30 25.57 24.83 24.92 0.0M
2023-08-09 25.68 25.68 24.72 24.99 0.0M
2023-08-08 25.35 25.45 24.90 25.38 0.0M
2023-08-07 25.60 25.60 24.80 25.15 0.1M
2023-08-04 26.91 27.16 25.91 25.95 0.1M
2023-08-03 28.53 28.58 28.28 28.32 0.0M
2023-08-02 29.00 29.10 28.60 28.74 0.0M
2023-08-01 29.68 29.72 29.44 29.53 0.0M
2023-07-31 29.57 29.70 29.50 29.70 0.0M
2023-07-28 29.29 29.72 29.17 29.53 0.0M
2023-07-27 29.75 29.91 28.80 28.93 0.0M
2023-07-26 29.05 29.31 28.96 29.26 0.0M
2023-07-25 29.00 29.17 29.00 29.02 0.0M
2023-07-24 29.20 29.23 28.77 28.77 0.0M
2023-07-21 29.23 29.23 28.45 28.57 0.0M
2023-07-20 29.26 29.80 28.91 28.97 0.0M
2023-07-19 28.86 30.16 28.86 29.43 0.0M
2023-07-18 28.94 29.17 28.80 29.16 0.0M
2023-07-17 28.68 29.27 28.68 29.22 0.0M
2023-07-14 28.26 28.37 28.15 28.36 0.0M
2023-07-13 28.34 28.49 28.20 28.31 0.0M
2023-07-12 28.33 28.40 27.81 28.19 0.0M
2023-07-11 27.72 27.72 27.36 27.70 0.0M
2023-07-10 28.05 28.12 27.50 27.90 0.1M
2023-07-07 28.54 28.94 28.36 28.46 0.0M
2023-07-06 28.27 28.79 28.20 28.79 0.0M
2023-07-05 28.76 28.99 28.50 28.68 0.0M
2023-07-03 29.27 29.35 28.82 28.97 0.0M
2023-06-30 28.80 29.43 28.70 29.27 0.0M
2023-06-29 28.15 28.33 28.14 28.22 0.0M
2023-06-28 27.86 28.20 27.86 28.12 0.0M
2023-06-27 27.27 27.92 27.27 27.83 0.0M
2023-06-26 27.63 27.77 27.13 27.13 0.0M
2023-06-23 27.16 27.68 27.11 27.48 0.0M
2023-06-22 27.11 27.63 27.11 27.63 0.0M
2023-06-21 27.13 27.13 26.54 26.86 0.0M
2023-06-20 27.07 27.37 26.97 27.15 0.0M
2023-06-16 27.16 27.33 27.03 27.15 0.0M
2023-06-15 26.92 27.46 26.92 27.41 0.0M
2023-06-14 26.80 26.99 26.46 26.87 0.0M
2023-06-13 26.89 26.89 26.56 26.76 0.0M
2023-06-12 26.21 26.88 26.21 26.85 0.0M
2023-06-09 26.29 26.44 26.15 26.15 0.0M
2023-06-08 25.55 26.12 25.50 26.10 0.0M
2023-06-07 25.62 26.05 25.29 25.37 0.0M
2023-06-06 25.54 25.82 25.38 25.78 0.0M
2023-06-05 26.63 27.24 25.71 25.83 0.1M
2023-06-02 26.31 26.45 26.02 26.24 0.0M
2023-06-01 25.40 25.96 25.23 25.94 0.0M
2023-05-31 25.35 25.76 25.28 25.35 0.0M
2023-05-30 25.25 25.54 25.25 25.27 0.0M
2023-05-26 24.53 24.85 24.53 24.85 0.0M
2023-05-25 24.08 24.40 24.08 24.27 0.0M
2023-05-24 24.02 24.05 23.81 24.05 0.0M
2023-05-23 24.23 24.34 23.93 23.99 0.0M
2023-05-22 24.64 24.66 24.53 24.60 0.0M
2023-05-19 24.93 25.00 24.85 24.88 0.0M
2023-05-18 24.52 24.84 24.48 24.82 0.0M
2023-05-17 23.87 24.27 23.82 24.27 0.0M
2023-05-16 24.31 24.31 24.09 24.17 0.0M
2023-05-15 24.42 24.42 24.01 24.17 0.0M
2023-05-12 24.25 24.27 23.92 24.26 0.0M
2023-05-11 24.41 24.56 24.41 24.56 0.0M
2023-05-10 24.36 24.50 24.17 24.44 0.0M
2023-05-09 24.10 24.10 24.04 24.10 0.0M
2023-05-08 24.41 24.54 24.40 24.45 0.0M
2023-05-05 23.93 24.64 23.93 24.54 0.0M
2023-05-04 22.50 22.93 22.38 22.69 0.0M
2023-05-03 23.76 23.76 23.07 23.12 0.0M
2023-05-02 23.77 23.77 23.17 23.38 0.0M
2023-05-01 23.62 23.79 23.42 23.63 0.0M
2023-04-28 23.63 23.63 23.37 23.59 0.0M
2023-04-27 22.67 23.35 22.67 23.35 0.0M
2023-04-26 22.22 22.44 22.16 22.25 0.0M
2023-04-25 22.60 22.85 22.25 22.25 0.0M
2023-04-24 22.62 22.64 22.32 22.64 0.0M
2023-04-21 22.53 22.60 22.49 22.52 0.0M
2023-04-20 22.99 23.16 22.72 22.92 0.0M
2023-04-19 22.98 23.27 22.98 23.22 0.0M
2023-04-18 22.89 23.09 22.76 22.95 0.0M
2023-04-17 22.66 22.66 22.44 22.63 0.0M
2023-04-14 22.60 22.91 22.42 22.63 0.0M
2023-04-13 21.82 22.79 21.82 22.78 0.0M
2023-04-12 21.80 21.85 21.45 21.45 0.0M
2023-04-11 21.71 21.85 21.63 21.68 0.0M
2023-04-10 21.68 21.91 21.53 21.90 0.0M
2023-04-06 22.21 22.64 22.20 22.56 0.0M
2023-04-05 22.34 22.43 21.94 22.43 0.0M
2023-04-04 23.01 23.01 22.83 22.89 0.0M
2023-04-03 22.58 23.01 22.58 23.01 0.0M
2023-03-31 22.15 22.70 22.15 22.68 0.0M
2023-03-30 21.88 22.09 21.88 22.09 0.0M
2023-03-29 21.52 21.71 21.47 21.71 0.0M
2023-03-28 21.00 21.05 20.64 21.05 0.0M
2023-03-27 21.55 21.55 21.12 21.12 0.0M
2023-03-24 21.41 21.63 21.41 21.61 0.0M
2023-03-23 21.31 21.85 21.14 21.30 0.0M
2023-03-22 21.46 21.88 21.22 21.22 0.0M
2023-03-21 21.16 21.42 20.94 21.40 0.0M
2023-03-20 20.56 20.98 20.56 20.98 0.0M
2023-03-17 20.62 20.71 20.44 20.44 0.0M
2023-03-16 19.94 20.78 19.94 20.66 0.0M
2023-03-15 19.47 19.98 19.43 19.92 0.0M
2023-03-14 19.82 20.04 19.44 19.89 0.0M
2023-03-13 18.93 19.95 18.93 19.45 0.0M
2023-03-10 19.33 19.45 18.84 18.97 0.0M
2023-03-09 20.31 20.37 19.48 19.53 0.0M
2023-03-08 19.96 20.10 19.92 20.00 0.0M
2023-03-07 20.26 20.26 19.69 19.74 0.0M
2023-03-06 20.32 20.71 20.25 20.25 0.0M
2023-03-03 18.90 19.66 18.90 19.64 0.0M
2023-03-02 18.20 18.50 18.14 18.50 0.0M
2023-03-01 18.62 18.75 18.37 18.37 0.0M
2023-02-28 18.89 19.13 18.88 18.91 0.0M
2023-02-27 19.01 19.19 18.93 18.94 0.0M
2023-02-24 18.67 18.72 18.53 18.72 0.0M
2023-02-23 19.36 19.42 19.03 19.34 0.0M
2023-02-22 19.19 19.23 18.98 19.15 0.0M
2023-02-21 19.58 19.69 19.16 19.16 0.0M
2023-02-17 20.03 20.09 19.69 20.09 0.0M
2023-02-16 20.39 20.91 20.38 20.39 0.0M
2023-02-15 20.52 20.73 20.27 20.71 0.0M
2023-02-14 19.89 20.30 19.89 20.27 0.0M
2023-02-13 19.79 20.49 19.79 20.43 0.0M
2023-02-10 19.65 19.79 19.64 19.79 0.0M
2023-02-09 20.21 20.33 19.74 19.74 0.0M
2023-02-08 20.32 20.32 19.84 19.97 0.0M
2023-02-07 19.76 20.64 19.74 20.57 0.0M
2023-02-06 20.27 20.27 19.79 19.95 0.0M
2023-02-03 19.08 21.23 19.08 20.57 0.0M
2023-02-02 19.45 19.83 19.23 19.76 0.0M
2023-02-01 18.07 18.55 17.79 18.55 0.0M
2023-01-31 17.94 18.30 17.94 18.30 0.0M
2023-01-30 18.49 18.49 18.07 18.07 0.0M
2023-01-27 18.31 18.93 18.31 18.70 0.0M
2023-01-26 18.05 18.28 18.05 18.27 0.0M
2023-01-25 17.56 17.83 17.21 17.80 0.0M
2023-01-24 17.76 18.05 17.76 17.98 0.0M
2023-01-23 17.25 18.07 17.25 17.63 0.0M
2023-01-20 16.94 16.94 16.94 16.94 0.0M
2023-01-19 16.25 16.43 16.25 16.43 0.0M
2023-01-18 16.86 16.96 16.39 16.44 0.0M
2023-01-17 16.51 16.59 16.51 16.57 0.0M
2023-01-13 16.07 16.34 16.07 16.34 0.0M
2023-01-12 15.80 16.18 15.75 16.07 0.0M
2023-01-11 15.59 16.06 15.57 16.06 0.0M
2023-01-10 15.49 15.56 15.01 15.56 0.0M
2023-01-09 15.62 16.06 15.34 15.43 0.0M
2023-01-06 14.79 15.39 14.79 15.30 0.0M
2023-01-05 14.81 14.89 14.36 14.41 0.0M
2023-01-04 14.84 14.84 14.44 14.64 0.0M
2023-01-03 14.94 14.94 14.25 14.44 0.0M