Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

IncomeShares Apple (AAPL) Options ETP (AAPY.L)

8.66
-0.27
(-3.06%)
At close: May 2 at 2:56:56 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.788.788.658.668.6622
May 1, 2025 0.240909 Dividend
May 1, 20258.888.888.878.948.943
Apr 30, 20259.159.159.159.108.869
Apr 29, 20259.159.179.149.128.8757
Apr 28, 20258.989.108.989.008.7622
Apr 25, 20259.029.079.029.008.764
Apr 24, 20258.888.898.888.918.674
Apr 23, 20258.938.938.908.858.612
Apr 22, 20258.578.608.578.678.4458
Apr 17, 20258.548.548.548.518.2834
Apr 16, 20258.638.818.608.618.395
Apr 15, 20258.828.828.718.768.522
Apr 14, 20258.768.768.768.768.53-
Apr 11, 20258.068.378.068.328.1056
Apr 10, 20258.458.458.278.127.916
Apr 9, 20257.747.747.747.747.54-
Apr 8, 20257.908.167.907.937.7213
Apr 7, 20257.517.907.517.587.38108
Apr 4, 20258.658.658.268.308.08111
Apr 3, 20258.738.898.738.718.48122
Apr 2, 20259.569.569.509.529.2740
Apr 1, 2025 0.090909 Dividend
Apr 1, 20259.489.549.409.429.1711
Mar 31, 20259.509.509.509.429.0815
Mar 28, 20259.599.599.519.409.0755
Mar 27, 20259.549.549.549.589.242
Mar 26, 20259.689.689.689.589.2420
Mar 25, 20259.439.519.409.579.2214
Mar 24, 20259.339.529.339.409.0736
Mar 21, 20259.239.239.239.238.905
Mar 20, 20259.269.269.119.218.8811
Mar 19, 20259.359.359.359.258.9226
Mar 18, 20259.249.259.229.178.8452
Mar 17, 20259.169.179.089.058.739
Mar 14, 20259.099.169.009.118.7829
Mar 13, 20259.289.289.139.098.77316
Mar 12, 20259.509.509.509.369.0318
Mar 11, 20259.669.669.669.399.0623
Mar 10, 202510.2010.2410.199.669.31164
Mar 7, 202510.1010.1010.1010.239.868
Mar 6, 202510.1310.1310.1310.139.7713
Mar 5, 20259.869.869.869.869.51-
Mar 4, 202510.2710.2710.2710.219.8421
Mar 3, 2025 0.1 Dividend
Mar 3, 202510.2410.4710.2010.319.94551
Feb 28, 202510.2310.2310.2310.239.77-
Feb 27, 202510.4510.4510.3810.439.9626
Feb 26, 202510.6610.6610.6610.449.975
Feb 25, 202510.6310.6310.6310.6310.15-
Feb 24, 202510.6110.6410.6110.6410.15112
Feb 21, 202510.6510.6510.6510.6510.17-
Feb 20, 202510.5710.5710.5710.6110.138
Feb 19, 202510.4710.6010.4710.5210.0453
Feb 18, 202510.6010.6510.5910.5310.05140
Feb 17, 202510.6510.6510.4110.5210.0571
Feb 14, 202510.5710.6210.5710.5210.0519
Feb 13, 202510.4710.4710.4710.4710.00-
Feb 12, 202510.2710.2710.2710.279.81-
Feb 11, 202510.0110.0110.0110.259.791
Feb 10, 202510.0510.0510.0510.049.5933
Feb 7, 202510.2610.2610.1310.039.57209
Feb 6, 202510.1010.2710.1010.139.678
Feb 5, 202510.2210.2210.2210.069.6012
Feb 4, 20259.949.979.8910.109.6410
Feb 3, 2025 0.087 Dividend
Feb 3, 202510.1710.1710.179.909.4565
Jan 31, 202510.4510.4510.4510.399.8343
Jan 30, 202510.3510.3510.3510.249.7014
Jan 29, 202510.2110.2110.2110.219.66-
Jan 28, 202510.1010.1010.0510.249.7044
Jan 27, 20259.739.919.679.999.4644
Jan 24, 20259.849.849.849.809.2715
Jan 23, 20259.859.909.859.909.3810
Jan 22, 20259.779.819.709.809.2732
Jan 21, 202510.0010.039.959.689.16139
Jan 20, 202510.2410.2610.2410.249.6918
Jan 17, 202510.1510.1510.1510.169.6238
Jan 16, 202510.6310.6310.6310.439.87138
Jan 15, 202510.3510.5110.1910.439.8731
Jan 14, 202510.3910.3910.3910.309.754
Jan 13, 202510.3410.3410.3410.6410.0871
Jan 10, 202510.7210.7210.7010.6410.0846
Jan 9, 202510.7610.7610.7110.6410.081
Jan 8, 202510.6110.7110.6110.6510.085
Jan 7, 202510.8010.8010.8010.6910.121
Jan 6, 202510.7610.7810.7410.7810.2018
Jan 3, 202510.7610.7610.7310.6610.1052
Jan 2, 2025 0.039 Dividend
Jan 2, 202511.0911.0911.0611.0910.49206
Dec 31, 202411.1811.1811.1811.1210.49-
Dec 30, 202411.2811.2811.2811.0810.4527
Dec 27, 202411.4211.4511.2911.1910.56177
Dec 24, 202411.2711.2711.2711.2110.58-
Dec 23, 202411.2711.2711.0611.1710.5414
Dec 20, 202410.9710.9710.9711.0510.421
Dec 19, 202410.9510.9510.8111.0210.407
Dec 18, 202411.1811.1811.1811.0910.464
Dec 17, 202410.9811.1110.9811.0610.449
Dec 16, 202411.0511.0510.9510.9610.3421
Dec 13, 202410.7710.9410.7710.8210.2139
Dec 12, 202410.8910.8910.7710.8810.2613
Dec 11, 202410.9810.9810.8110.9110.291
Dec 10, 202410.8710.8710.7210.7610.152
Dec 9, 202410.7710.7710.6910.7810.177
Dec 6, 202410.6910.6910.6910.6810.08-
Dec 5, 202410.6910.6910.6910.6210.021
Dec 4, 202410.6810.6810.6810.6310.03-
Dec 3, 202410.5210.6510.5210.549.94510
Dec 2, 202410.4410.4410.4410.499.90-
Nov 29, 202410.4410.4710.4310.409.812
Nov 28, 202410.4510.4510.4510.339.74-
Nov 27, 202410.3110.4110.3110.339.74185
Nov 26, 202410.2710.2710.1510.349.761
Nov 25, 202410.2210.2210.2210.219.63-
Nov 22, 202410.1410.1410.1010.099.521
Nov 21, 20249.999.999.9910.079.503
Nov 20, 202410.1010.109.949.969.4028
Nov 19, 202410.0110.019.9410.069.50216
Nov 18, 20249.939.939.9310.059.48-
Nov 15, 20249.909.909.909.909.34-
Nov 14, 20249.969.969.969.969.40-
Nov 13, 20249.879.879.879.879.31-
Nov 12, 20249.879.879.879.909.341
Nov 11, 20249.809.809.809.809.24-
Nov 8, 20249.969.969.969.969.40-
Nov 7, 20249.939.939.939.939.37-
Nov 6, 20249.869.869.849.879.31140
Nov 5, 20249.779.779.779.779.22-
Nov 4, 20249.729.729.729.729.17-
Nov 1, 2024 0.12 Dividend
Nov 1, 20249.749.749.749.749.19-
Oct 31, 202410.0610.0610.0610.069.38-
Oct 30, 202410.2310.2310.2310.239.53-
Oct 29, 202410.3110.3110.3110.319.61-
Oct 28, 202410.3110.3510.3110.339.635
Oct 25, 202410.2710.2710.2710.279.57-
Oct 24, 202410.3210.3210.3210.329.62-
Oct 23, 202410.3210.3210.3210.329.62-
Oct 22, 202410.3410.3410.3410.349.64-
Oct 21, 202410.3810.3810.3610.399.69101
Oct 18, 202410.3510.3510.3510.359.65-
Oct 17, 202410.2210.2210.2210.249.5523
Oct 16, 202410.1710.1710.1710.179.48-
Oct 15, 202410.3010.3010.3010.309.60-
Oct 14, 20249.989.989.9810.139.447
Oct 11, 202410.0410.0410.0410.049.36-

Related Tickers