Skip to main content
GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
27.23
-0.55 (-1.98%)
At close: May 27, 2025, 4:00 PM
27.34
+0.11 (0.40%)
After-hours: May 27, 2025, 7:56 PM EDT

BABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202527.3727.4626.9627.2327.23-1.98%319,829
May 23, 202527.2027.9527.1627.7827.78-1.45%390,706
May 22, 202528.2128.4527.9428.1928.19-3.36%387,863
May 21, 202530.0330.3128.7829.1729.17-2.60%381,744
May 20, 202529.5729.9529.4829.9529.953.53%356,066
May 19, 202527.6628.9627.5028.9328.93-0.89%847,199
May 16, 202530.3030.3529.0829.1929.19-0.88%1,115,710
May 15, 202530.7230.7328.7629.4529.45-14.81%2,816,193
May 14, 202534.5834.8033.9134.5734.573.47%1,137,267
May 13, 202533.0934.1132.6733.4133.41-1.45%886,924
May 12, 202534.5534.6033.8033.9033.9011.66%929,367
May 9, 202531.3131.5730.3430.3630.36-0.95%352,238
May 8, 202530.5031.0829.8730.6530.654.36%999,072
May 7, 202530.2230.2729.2529.3729.37-7.12%430,154
May 6, 202531.9732.6031.5131.6231.621.77%405,794
May 5, 202530.4131.3530.2131.0731.071.21%405,025
May 2, 202530.8831.0730.0030.7030.708.63%662,472
May 1, 202528.0728.6727.7528.2628.262.02%562,946
Apr 30, 202527.6627.9527.1827.7027.700.73%555,289
Apr 29, 202527.1827.9626.9927.5027.500.92%377,818
Apr 28, 202527.8328.3526.7627.2527.25-3.20%440,853
Apr 25, 202527.3628.2527.2428.1528.151.51%422,570
Apr 24, 202527.0427.7326.9627.7327.730.47%533,489
Apr 23, 202527.9129.7627.4927.6027.605.22%857,253
Apr 22, 202525.5726.8425.0026.2326.2310.49%845,686
Apr 21, 202523.1723.7722.5223.7423.742.28%535,244
Apr 17, 202524.0524.2723.0223.2123.213.94%660,943
Apr 16, 202522.8623.3021.9822.3322.33-10.00%700,353
Apr 15, 202525.3825.4824.4224.8124.81-3.01%373,276
Apr 14, 202524.6826.4024.6225.5825.5811.56%1,294,018
Apr 11, 202521.5923.0220.6322.9322.937.10%920,763
Apr 10, 202522.5523.2320.3621.4121.41-1.74%2,006,374
Apr 9, 202519.9722.5518.1621.7921.7911.46%3,008,535
Apr 8, 202523.3923.6018.8819.5519.55-12.57%1,940,790
Apr 7, 202522.6026.1220.8822.3622.36-18.07%2,792,992
Apr 4, 202527.6428.5324.6027.2927.29-19.90%3,306,467
Apr 3, 202532.0134.7532.0134.0734.07-0.67%961,514
Apr 2, 202535.5635.8833.9434.3034.30-4.48%817,056
Apr 1, 202536.0036.6235.2835.9135.910.81%285,248
Mar 31, 202534.3235.9833.9835.6235.62-0.36%575,490
Mar 28, 202536.3136.6735.1835.7535.75-4.92%698,605
Mar 27, 202536.4338.7136.1137.6037.605.26%968,260
Mar 26, 202536.5437.0635.1435.7235.72-0.75%1,044,198
Mar 25, 202536.2537.9135.8135.9935.99-2.70%834,875
Mar 24, 202537.9838.0436.5336.9936.99-0.99%661,831
Mar 21, 202536.3738.0936.3137.3637.36-2.66%759,299
Mar 20, 202538.6339.5838.0538.3838.38-8.75%825,870
Mar 19, 202543.2843.2841.3042.0642.060.53%1,040,890
Mar 18, 202544.2744.2741.6641.8441.84-6.59%1,607,992
Mar 17, 202540.5545.2840.3344.7944.799.16%1,453,047