GraniteShares ETF Trust GraniteShares (AAPB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -4.26460711887 | 29.78 | 31.9 | 28.04 | 223099 | 30.11034717 | SP |
| 4 | 3.19 | 12.5987361769 | 25.32 | 31.9 | 24.4485 | 246974 | 27.95625741 | SP |
| 12 | 11.49 | 67.508813161 | 17.02 | 31.9 | 16.811 | 225911 | 24.51500583 | SP |
| 26 | 6.39 | 28.8878842676 | 22.12 | 31.9 | 15.91 | 182192 | 21.7875612 | SP |
| 52 | -0.49 | -1.68965517241 | 29 | 31.9 | 15.91 | 100761 | 22.08590164 | SP |
| 156 | 3.41 | 13.5856573705 | 25.1 | 31.9 | 14.25 | 55212 | 22.12885916 | SP |
| 260 | 3.41 | 13.5856573705 | 25.1 | 31.9 | 14.25 | 55212 | 22.12885916 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 28.51 | 0.06 | 0.21 | 28.64 | 29.1174 | 28.24 | 127327 |
| 1721342100 | 28.45 | -1.27 | -4.27 | 30.1 | 30.1 | 28.04 | 283831 |
| 1721255700 | 29.72 | -1.6 | -5.11 | 29.92 | 30.37 | 29.17 | 191359 |
| 1721169300 | 31.32 | 0.09 | 0.29 | 31.43 | 31.69 | 30.68 | 155412 |
| 1721082900 | 31.23 | 1 | 3.31 | 31.72 | 31.9 | 30.87 | 289087 |
| 1720823700 | 30.23 | 0.77 | 2.61 | 29.78 | 30.7099 | 29.77 | 217090 |
| 1720737300 | 29.46 | -1.42 | -4.60 | 30.48 | 30.64 | 29 | 323050 |
| 1720650900 | 30.88 | 1.09 | 3.66 | 29.96 | 30.89 | 29.95 | 184294 |
| 1720564500 | 29.79 | 0.23 | 0.78 | 29.61 | 29.92 | 29.2049 | 207088 |
| 1720478100 | 29.56 | 0.4 | 1.37 | 29.41 | 29.56 | 28.44 | 297086 |
| 1720218900 | 29.16 | 1.2 | 4.29 | 27.99 | 29.19 | 27.99 | 201178 |
| 1720040640 | 27.96 | 0.24 | 0.87 | 27.61 | 27.969 | 27.4119 | 307106 |
| 1719959700 | 27.72 | 0.9 | 3.36 | 26.67 | 27.72 | 26.42 | 270395 |
| 1719873300 | 26.82 | 0.62 | 2.37 | 25.67 | 26.98 | 25.65 | 202889 |
| 1719614100 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1719527700 | 26.2 | 0.21 | 0.81 | 26.36 | 26.56 | 25.79 | 225806 |
| 1719441300 | 25.99 | 0.96 | 3.84 | 25.56 | 26.3894 | 25.4 | 323357 |
| 1719354900 | 25.03 | 0.21 | 0.85 | 25.05 | 25.58 | 24.93 | 152687 |
| 1719268500 | 24.82 | 0.24 | 0.98 | 24.69 | 25.88 | 24.4485 | 338201 |
| 1719009300 | 24.58 | -0.58 | -2.31 | 25.32 | 25.6799 | 24.58 | 324538 |
| 1718922900 | 25.16 | -1.21 | -4.59 | 26.24 | 26.28 | 24.99 | 515921 |
| 1718750100 | 26.37 | -0.6 | -2.22 | 27.2 | 27.409 | 26.05 | 299096 |
| 1718663700 | 26.97 | 1.05 | 4.05 | 26.18 | 27.5 | 25.99 | 487320 |
| 1718404500 | 25.92 | -0.42 | -1.59 | 26.24 | 26.55 | 25.6494 | 206373 |
| 1718318100 | 26.34 | 0.24 | 0.92 | 26.52 | 27 | 25.7601 | 403222 |
| 1718231700 | 26.1 | 1.41 | 5.71 | 24.8 | 27.78 | 24.72 | 934640 |
| 1718145300 | 24.69 | 3.07 | 14.20 | 21.75 | 24.7 | 21.75 | 679777 |
| 1718058900 | 21.62 | -0.85 | -3.78 | 22.49 | 22.55 | 21.4 | 413520 |
| 1717799700 | 22.47 | 0.55 | 2.51 | 21.96 | 22.47 | 21.8515 | 188492 |
| 1717713300 | 21.92 | -0.33 | -1.48 | 22.24 | 22.3998 | 21.89 | 104026 |
| 1717626900 | 22.25 | 0.34 | 1.55 | 22.12 | 22.46 | 22.05 | 137546 |
| 1717540500 | 21.91 | 0.06 | 0.27 | 21.98 | 22.13 | 21.64 | 85746 |
| 1717454100 | 21.85 | 0.36 | 1.68 | 21.64 | 22.06 | 21.56 | 121033 |
| 1717194900 | 21.49 | 0.17 | 0.80 | 21.37 | 21.52 | 20.9648 | 103439 |
| 1717108500 | 21.32 | 0.21 | 0.99 | 21.14 | 21.474 | 21.14 | 65139 |
| 1717022100 | 21.11 | 0.08 | 0.38 | 20.96 | 21.48 | 20.96 | 126253 |
| 1716935700 | 21.03 | 0.04 | 0.19 | 21.36 | 21.6492 | 20.82 | 113570 |
| 1716590100 | 20.99 | 0.66 | 3.25 | 20.74 | 21.13 | 20.62 | 77705 |
| 1716503700 | 20.33 | -0.96 | -4.51 | 21.28 | 21.28 | 20.29 | 79439 |
| 1716417300 | 21.29 | -0.28 | -1.30 | 21.55 | 21.6705 | 21.135 | 71601 |
| 1716330900 | 21.57 | 0.26 | 1.22 | 21.3 | 21.65 | 21.28 | 46543 |
| 1716244500 | 21.31 | 0.27 | 1.28 | 20.91 | 21.4686 | 20.89 | 129462 |
| 1715985300 | 21.04 | -0.02 | -0.09 | 20.97 | 21.22 | 20.94 | 72910 |
| 1715898900 | 21.06 | 0.03 | 0.14 | 21.23 | 21.325 | 21.02 | 149441 |
| 1715812500 | 21.03 | 0.48 | 2.34 | 20.62 | 21.23 | 20.55 | 216313 |
| 1715726100 | 20.55 | 0.24 | 1.18 | 20.61 | 20.73 | 20.3298 | 111544 |
| 1715639700 | 20.31 | 0.72 | 3.68 | 20.14 | 20.46 | 19.96 | 178641 |
| 1715380500 | 19.59 | -0.31 | -1.56 | 20.03 | 20.04 | 19.45 | 96543 |
| 1715294100 | 19.9 | 0.36 | 1.84 | 19.48 | 19.92 | 19.4 | 228130 |
| 1715207700 | 19.54 | 0.09 | 0.46 | 19.53 | 19.59 | 19.29 | 59976 |
| 1715121300 | 19.45 | 0.15 | 0.78 | 19.7 | 19.96 | 19.25 | 188133 |
| 1715034900 | 19.3 | -0.4 | -2.03 | 19.47 | 19.82 | 19.05 | 248335 |
| 1714775700 | 19.7 | 2.06 | 11.68 | 20.3 | 20.41 | 19.58 | 369094 |
| 1714689300 | 17.64 | 0.79 | 4.69 | 17.48 | 17.6467 | 17.2 | 377255 |
| 1714602900 | 16.85 | -0.21 | -1.23 | 16.94 | 17.53 | 16.811 | 148335 |
| 1714516500 | 17.06 | -0.69 | -3.89 | 17.7 | 18.0057 | 17.04 | 175137 |
| 1714430100 | 17.75 | 0.86 | 5.09 | 17.68 | 18.21 | 17.66 | 182408 |
| 1714170900 | 16.89 | -0.14 | -0.82 | 17.02 | 17.27 | 16.88 | 81628 |
| 1714084500 | 17.03 | 0.17 | 1.01 | 17.03 | 17.12 | 16.6704 | 125538 |
| 1713998100 | 16.86 | 0.41 | 2.49 | 16.329999 | 16.909 | 16.329999 | 157198 |
| 1713911700 | 16.45 | 0.2 | 1.23 | 16.14 | 16.45 | 16.059999 | 492479 |
| 1713825300 | 16.25 | 0.16 | 0.99 | 16.18 | 16.45 | 16.04 | 41247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
