GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
24.82
-0.76 (-2.97%)
At close: Apr 15, 2025, 4:00 PM
23.00
-1.82 (-7.33%)
After-hours: Apr 15, 2025, 6:29 PM EDT
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.38 | 25.48 | 24.42 | 24.81 | 24.81 | -3.01% | 373,276 |
| Apr 14, 2025 | 24.68 | 26.40 | 24.62 | 25.58 | 25.58 | 11.56% | 1,294,018 |
| Apr 11, 2025 | 21.59 | 23.02 | 20.63 | 22.93 | 22.93 | 7.10% | 920,763 |
| Apr 10, 2025 | 22.55 | 23.23 | 20.36 | 21.41 | 21.41 | -1.74% | 2,006,374 |
| Apr 9, 2025 | 19.97 | 22.55 | 18.16 | 21.79 | 21.79 | 11.46% | 3,008,535 |
| Apr 8, 2025 | 23.39 | 23.60 | 18.88 | 19.55 | 19.55 | -12.57% | 1,940,790 |
| Apr 7, 2025 | 22.60 | 26.12 | 20.88 | 22.36 | 22.36 | -18.07% | 2,792,992 |
| Apr 4, 2025 | 27.64 | 28.53 | 24.60 | 27.29 | 27.29 | -19.90% | 3,306,467 |
| Apr 3, 2025 | 32.01 | 34.75 | 32.01 | 34.07 | 34.07 | -0.67% | 961,514 |
| Apr 2, 2025 | 35.56 | 35.88 | 33.94 | 34.30 | 34.30 | -4.48% | 817,056 |
| Apr 1, 2025 | 36.00 | 36.62 | 35.28 | 35.91 | 35.91 | 0.81% | 285,248 |
| Mar 31, 2025 | 34.32 | 35.98 | 33.98 | 35.62 | 35.62 | -0.36% | 575,490 |
| Mar 28, 2025 | 36.31 | 36.67 | 35.18 | 35.75 | 35.75 | -4.92% | 698,605 |
| Mar 27, 2025 | 36.43 | 38.71 | 36.11 | 37.60 | 37.60 | 5.26% | 968,260 |
| Mar 26, 2025 | 36.54 | 37.06 | 35.14 | 35.72 | 35.72 | -0.75% | 1,044,198 |
| Mar 25, 2025 | 36.25 | 37.91 | 35.81 | 35.99 | 35.99 | -2.70% | 834,875 |
| Mar 24, 2025 | 37.98 | 38.04 | 36.53 | 36.99 | 36.99 | -0.99% | 661,831 |
| Mar 21, 2025 | 36.37 | 38.09 | 36.31 | 37.36 | 37.36 | -2.66% | 759,299 |
| Mar 20, 2025 | 38.63 | 39.58 | 38.05 | 38.38 | 38.38 | -8.75% | 825,870 |
| Mar 19, 2025 | 43.28 | 43.28 | 41.30 | 42.06 | 42.06 | 0.53% | 1,040,890 |
| Mar 18, 2025 | 44.27 | 44.27 | 41.66 | 41.84 | 41.84 | -6.59% | 1,607,992 |
| Mar 17, 2025 | 40.55 | 45.28 | 40.33 | 44.79 | 44.79 | 9.16% | 1,453,047 |
| Mar 14, 2025 | 41.17 | 41.42 | 40.14 | 41.03 | 41.03 | 3.82% | 564,675 |
| Mar 13, 2025 | 37.47 | 40.57 | 37.26 | 39.52 | 39.52 | 2.01% | 1,039,475 |
| Mar 12, 2025 | 39.44 | 39.84 | 37.75 | 38.74 | 38.74 | -2.96% | 809,330 |
| Mar 11, 2025 | 39.50 | 41.12 | 38.28 | 39.92 | 39.92 | 9.85% | 1,159,090 |
| Mar 10, 2025 | 38.27 | 39.43 | 35.49 | 36.34 | 36.34 | -11.58% | 875,510 |
| Mar 7, 2025 | 42.44 | 43.82 | 40.33 | 41.10 | 41.10 | 0.96% | 1,123,687 |
| Mar 6, 2025 | 42.18 | 43.50 | 39.61 | 40.71 | 40.71 | -1.64% | 2,554,712 |
| Mar 5, 2025 | 37.75 | 41.76 | 37.19 | 41.39 | 41.39 | 17.39% | 1,426,194 |
| Mar 4, 2025 | 35.05 | 36.49 | 33.31 | 35.26 | 35.26 | -1.48% | 2,614,005 |
| Mar 3, 2025 | 37.63 | 37.91 | 35.11 | 35.79 | 35.79 | -2.56% | 1,227,368 |
| Feb 28, 2025 | 35.74 | 37.56 | 35.46 | 36.73 | 36.73 | -6.25% | 1,104,067 |
| Feb 27, 2025 | 40.37 | 41.18 | 38.74 | 39.18 | 39.18 | -3.85% | 1,254,133 |
| Feb 26, 2025 | 41.10 | 42.21 | 40.18 | 40.75 | 40.75 | 7.95% | 2,617,836 |
| Feb 25, 2025 | 37.12 | 37.99 | 36.00 | 37.75 | 37.75 | 7.73% | 2,105,711 |
| Feb 24, 2025 | 38.94 | 39.05 | 34.67 | 35.04 | 35.04 | -20.58% | 3,791,295 |
| Feb 21, 2025 | 42.90 | 44.97 | 42.59 | 44.12 | 44.12 | 11.47% | 2,496,234 |
| Feb 20, 2025 | 40.47 | 44.18 | 37.10 | 39.58 | 39.58 | 16.10% | 6,060,318 |
| Feb 19, 2025 | 34.20 | 35.10 | 33.65 | 34.09 | 34.09 | -1.98% | 917,222 |
| Feb 18, 2025 | 35.20 | 35.83 | 34.03 | 34.78 | 34.78 | 3.64% | 1,185,164 |
| Feb 14, 2025 | 34.40 | 34.58 | 31.39 | 33.56 | 33.56 | 8.71% | 1,868,710 |
| Feb 13, 2025 | 28.74 | 30.88 | 28.46 | 30.87 | 30.87 | 1.88% | 1,237,176 |
| Feb 12, 2025 | 29.23 | 31.01 | 28.72 | 30.30 | 30.30 | 9.86% | 1,291,687 |
| Feb 11, 2025 | 28.01 | 28.88 | 26.79 | 27.58 | 27.58 | 2.45% | 2,085,116 |
| Feb 10, 2025 | 25.12 | 27.01 | 24.79 | 26.92 | 26.92 | 15.14% | 1,673,294 |
| Feb 7, 2025 | 23.90 | 25.11 | 23.27 | 23.38 | 23.38 | 6.27% | 2,237,404 |
| Feb 6, 2025 | 22.38 | 22.59 | 21.78 | 22.00 | 22.00 | 2.14% | 551,264 |
| Feb 5, 2025 | 21.87 | 22.68 | 21.42 | 21.54 | 21.54 | -6.02% | 574,231 |
| Feb 4, 2025 | 22.15 | 23.45 | 21.76 | 22.92 | 22.92 | 7.66% | 711,453 |