GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
16.19
-0.43 (-2.59%)
At close: Dec 27, 2024, 4:00 PM
16.26
+0.07 (0.43%)
After-hours: Dec 27, 2024, 6:31 PM EST
BABX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 16.16 | 16.26 | 15.89 | 16.19 | 16.19 | -2.59% | 140,631 |
Dec 26, 2024 | 16.48 | 17.05 | 16.46 | 16.62 | 16.62 | 1.16% | 154,116 |
Dec 24, 2024 | 16.49 | 16.49 | 16.28 | 16.43 | 16.43 | 0.98% | 166,149 |
Dec 23, 2024 | 15.42 | 16.32 | 15.37 | 16.27 | 16.27 | 6.76% | 544,947 |
Dec 20, 2024 | 15.25 | 15.45 | 15.02 | 15.24 | 15.24 | -4.63% | 658,744 |
Dec 19, 2024 | 16.21 | 16.37 | 15.96 | 15.98 | 15.98 | -1.48% | 133,209 |
Dec 18, 2024 | 16.83 | 17.11 | 16.17 | 16.22 | 16.22 | -5.09% | 325,987 |
Dec 17, 2024 | 16.64 | 17.24 | 16.43 | 17.09 | 17.09 | 2.52% | 342,125 |
Dec 16, 2024 | 16.70 | 16.99 | 16.62 | 16.67 | 16.67 | -4.03% | 339,713 |
Dec 13, 2024 | 17.51 | 17.58 | 17.15 | 17.37 | 17.37 | -3.39% | 314,346 |
Dec 12, 2024 | 17.91 | 18.24 | 17.74 | 17.98 | 17.98 | 0.62% | 282,167 |
Dec 11, 2024 | 17.86 | 17.93 | 17.47 | 17.87 | 17.87 | -1.92% | 525,134 |
Dec 10, 2024 | 18.22 | 18.50 | 18.06 | 18.22 | 18.22 | -5.45% | 453,234 |
Dec 9, 2024 | 19.13 | 19.95 | 19.07 | 19.27 | 19.27 | 14.77% | 1,268,892 |
Dec 6, 2024 | 16.75 | 17.04 | 16.75 | 16.79 | 16.79 | 4.29% | 354,268 |
Dec 5, 2024 | 16.38 | 16.43 | 16.02 | 16.10 | 16.10 | -1.89% | 259,538 |
Dec 4, 2024 | 16.63 | 16.77 | 16.15 | 16.41 | 16.41 | -1.74% | 293,467 |
Dec 3, 2024 | 16.85 | 17.05 | 16.59 | 16.70 | 16.70 | -0.65% | 245,643 |
Dec 2, 2024 | 17.21 | 17.21 | 16.55 | 16.81 | 16.81 | -3.28% | 375,326 |
Nov 29, 2024 | 16.97 | 17.40 | 16.84 | 17.38 | 17.38 | 1.76% | 182,741 |
Nov 27, 2024 | 17.26 | 17.43 | 17.04 | 17.08 | 17.08 | 3.26% | 247,782 |
Nov 26, 2024 | 16.81 | 16.88 | 16.42 | 16.54 | 16.54 | -0.96% | 128,935 |
Nov 25, 2024 | 16.15 | 16.80 | 16.04 | 16.70 | 16.70 | 5.90% | 304,202 |
Nov 22, 2024 | 15.95 | 15.96 | 15.58 | 15.77 | 15.77 | -5.79% | 463,478 |
Nov 21, 2024 | 17.22 | 17.31 | 16.69 | 16.74 | 16.74 | -2.62% | 149,422 |
Nov 20, 2024 | 17.31 | 17.50 | 17.13 | 17.19 | 17.19 | -0.92% | 200,882 |
Nov 19, 2024 | 17.37 | 17.67 | 17.24 | 17.35 | 17.35 | -5.14% | 215,448 |
Nov 18, 2024 | 18.09 | 18.33 | 17.68 | 18.29 | 18.29 | 1.72% | 209,009 |
Nov 15, 2024 | 18.55 | 18.84 | 17.44 | 17.98 | 17.98 | -4.36% | 605,327 |
Nov 14, 2024 | 19.07 | 19.18 | 18.58 | 18.80 | 18.80 | -3.19% | 181,383 |
Nov 13, 2024 | 19.61 | 19.74 | 19.12 | 19.42 | 19.42 | 0.47% | 190,052 |
Nov 12, 2024 | 19.73 | 19.96 | 19.00 | 19.33 | 19.33 | -7.64% | 195,047 |
Nov 11, 2024 | 21.33 | 21.49 | 20.78 | 20.93 | 20.93 | 2.60% | 148,612 |
Nov 8, 2024 | 21.29 | 21.33 | 20.14 | 20.40 | 20.40 | -11.99% | 268,050 |
Nov 7, 2024 | 22.77 | 23.55 | 22.74 | 23.18 | 23.18 | 7.07% | 236,493 |
Nov 6, 2024 | 21.06 | 21.90 | 20.73 | 21.65 | 21.65 | -4.92% | 229,517 |
Nov 5, 2024 | 23.22 | 23.57 | 22.70 | 22.77 | 22.77 | 1.47% | 114,080 |
Nov 4, 2024 | 22.60 | 23.07 | 22.42 | 22.44 | 22.44 | 1.77% | 131,886 |
Nov 1, 2024 | 22.33 | 22.36 | 22.00 | 22.05 | 22.05 | -0.85% | 83,700 |
Oct 31, 2024 | 22.17 | 22.30 | 21.72 | 22.24 | 22.24 | -1.59% | 84,071 |
Oct 30, 2024 | 22.39 | 23.06 | 22.11 | 22.60 | 22.60 | -2.29% | 90,302 |
Oct 29, 2024 | 23.79 | 23.82 | 22.98 | 23.13 | 23.13 | -0.22% | 215,675 |
Oct 28, 2024 | 22.80 | 23.66 | 22.69 | 23.18 | 23.18 | 5.32% | 104,674 |
Oct 25, 2024 | 22.40 | 22.67 | 21.92 | 22.01 | 22.01 | 1.95% | 152,776 |
Oct 24, 2024 | 21.80 | 21.99 | 21.19 | 21.59 | 21.59 | -3.10% | 164,720 |
Oct 23, 2024 | 23.37 | 23.37 | 22.22 | 22.28 | 22.28 | -4.95% | 140,988 |
Oct 22, 2024 | 23.25 | 24.13 | 23.17 | 23.44 | 23.44 | -1.06% | 123,362 |
Oct 21, 2024 | 23.50 | 24.01 | 23.35 | 23.69 | 23.69 | -3.07% | 120,892 |
Oct 18, 2024 | 24.88 | 24.88 | 24.05 | 24.44 | 24.44 | 4.89% | 180,593 |
Oct 17, 2024 | 23.97 | 23.97 | 23.10 | 23.30 | 23.30 | -4.39% | 219,757 |
Oct 16, 2024 | 24.44 | 25.12 | 24.20 | 24.37 | 24.37 | 0.66% | 96,963 |
Oct 15, 2024 | 25.28 | 25.44 | 24.11 | 24.21 | 24.21 | -10.93% | 272,200 |
Oct 14, 2024 | 27.44 | 28.33 | 26.80 | 27.18 | 27.18 | -4.30% | 330,082 |
Oct 11, 2024 | 27.29 | 28.81 | 26.91 | 28.40 | 28.40 | 1.46% | 196,350 |
Oct 10, 2024 | 27.58 | 28.74 | 27.10 | 27.99 | 27.99 | 2.49% | 230,114 |
Oct 9, 2024 | 26.24 | 28.02 | 26.15 | 27.31 | 27.31 | -3.33% | 227,154 |
Oct 8, 2024 | 28.48 | 28.78 | 27.34 | 28.25 | 28.25 | -13.37% | 471,371 |
Oct 7, 2024 | 32.54 | 32.72 | 30.36 | 32.61 | 32.61 | 5.36% | 445,749 |
Oct 4, 2024 | 31.51 | 31.51 | 30.60 | 30.95 | 30.95 | 2.96% | 425,536 |
Oct 3, 2024 | 28.95 | 30.70 | 28.93 | 30.06 | 30.06 | -4.33% | 588,398 |
Oct 2, 2024 | 31.39 | 32.04 | 29.81 | 31.42 | 31.42 | 4.42% | 785,931 |
Oct 1, 2024 | 26.91 | 30.09 | 26.77 | 30.09 | 30.09 | 12.53% | 809,928 |
Sep 30, 2024 | 29.87 | 29.88 | 26.74 | 26.74 | 26.74 | -2.34% | 989,435 |
Sep 27, 2024 | 26.79 | 28.41 | 26.62 | 27.38 | 27.38 | 4.42% | 499,093 |
Sep 26, 2024 | 25.29 | 26.57 | 24.74 | 26.22 | 26.22 | 19.95% | 394,579 |
Sep 25, 2024 | 21.23 | 22.15 | 21.22 | 21.86 | 21.86 | -3.57% | 200,496 |
Sep 24, 2024 | 22.13 | 22.78 | 21.35 | 22.67 | 22.67 | 15.84% | 569,338 |
Sep 23, 2024 | 19.37 | 20.02 | 19.25 | 19.57 | 19.57 | 3.87% | 78,158 |
Sep 20, 2024 | 19.23 | 19.27 | 18.72 | 18.84 | 18.84 | -0.42% | 169,901 |
Sep 19, 2024 | 18.59 | 18.92 | 18.33 | 18.92 | 18.92 | 9.49% | 113,591 |
Sep 18, 2024 | 17.33 | 17.49 | 17.09 | 17.28 | 17.28 | -0.63% | 390,775 |
Sep 17, 2024 | 17.45 | 17.82 | 17.37 | 17.39 | 17.39 | 2.60% | 136,934 |
Sep 16, 2024 | 17.08 | 17.27 | 16.79 | 16.95 | 16.95 | -2.42% | 337,921 |
Sep 13, 2024 | 17.30 | 17.47 | 17.07 | 17.37 | 17.37 | -2.03% | 122,852 |
Sep 12, 2024 | 17.51 | 17.80 | 17.51 | 17.73 | 17.73 | 1.66% | 129,037 |
Sep 11, 2024 | 17.00 | 17.47 | 16.93 | 17.44 | 17.44 | 2.17% | 122,643 |
Sep 10, 2024 | 17.07 | 17.26 | 16.64 | 17.07 | 17.07 | 5.96% | 290,371 |
Sep 9, 2024 | 15.98 | 16.15 | 15.69 | 16.11 | 16.11 | 0.62% | 56,980 |
Sep 6, 2024 | 16.46 | 16.58 | 16.01 | 16.01 | 16.01 | -3.03% | 59,825 |
Sep 5, 2024 | 16.54 | 16.72 | 16.37 | 16.51 | 16.51 | -0.12% | 43,403 |
Sep 4, 2024 | 16.61 | 16.88 | 16.51 | 16.53 | 16.53 | 0.49% | 76,256 |
Sep 3, 2024 | 16.23 | 16.77 | 16.21 | 16.45 | 16.45 | -2.72% | 108,991 |
Aug 30, 2024 | 17.39 | 17.44 | 16.66 | 16.91 | 16.91 | 5.56% | 177,305 |
Aug 29, 2024 | 16.03 | 16.17 | 15.82 | 16.02 | 16.02 | 3.49% | 84,506 |
Aug 28, 2024 | 16.07 | 16.11 | 15.33 | 15.48 | 15.48 | -4.56% | 115,352 |
Aug 27, 2024 | 16.44 | 16.68 | 16.17 | 16.22 | 16.22 | -0.86% | 112,474 |
Aug 26, 2024 | 16.43 | 16.53 | 15.76 | 16.36 | 16.36 | -8.81% | 354,319 |
Aug 23, 2024 | 17.55 | 18.00 | 17.50 | 17.94 | 17.94 | 6.41% | 137,152 |
Aug 22, 2024 | 17.07 | 17.12 | 16.48 | 16.86 | 16.86 | -1.69% | 84,428 |
Aug 21, 2024 | 16.34 | 17.23 | 16.34 | 17.15 | 17.15 | 6.46% | 125,757 |
Aug 20, 2024 | 16.77 | 16.77 | 16.04 | 16.11 | 16.11 | -6.99% | 120,106 |
Aug 19, 2024 | 17.37 | 17.71 | 17.18 | 17.32 | 17.32 | 1.64% | 132,560 |
Aug 16, 2024 | 16.53 | 17.39 | 16.53 | 17.04 | 17.04 | 9.23% | 276,184 |
Aug 15, 2024 | 14.99 | 16.51 | 14.99 | 15.60 | 15.60 | 0.06% | 282,918 |
Aug 14, 2024 | 16.06 | 16.17 | 15.13 | 15.59 | 15.59 | -4.18% | 180,638 |
Aug 13, 2024 | 16.22 | 16.38 | 16.09 | 16.27 | 16.27 | 0.43% | 78,692 |
Aug 12, 2024 | 16.00 | 16.38 | 15.93 | 16.20 | 16.20 | 2.27% | 102,627 |
Aug 9, 2024 | 15.83 | 15.85 | 15.50 | 15.84 | 15.84 | -0.81% | 49,564 |
Aug 8, 2024 | 15.37 | 15.97 | 15.36 | 15.97 | 15.97 | 6.54% | 178,114 |
Aug 7, 2024 | 15.36 | 15.41 | 14.85 | 14.99 | 14.99 | -0.40% | 54,197 |