Skip to main content
GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
31.62
+0.55 (1.77%)
At close: May 6, 2025, 4:00 PM
30.35
-1.27 (-4.02%)
Pre-market: May 7, 2025, 8:13 AM EDT

BABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 14, 202541.1741.4240.1441.0341.033.82%564,675
Mar 13, 202537.4740.5737.2639.5239.522.01%1,039,475
Mar 12, 202539.4439.8437.7538.7438.74-2.96%809,330
Mar 11, 202539.5041.1238.2839.9239.929.85%1,159,090
Mar 10, 202538.2739.4335.4936.3436.34-11.58%875,510
Mar 7, 202542.4443.8240.3341.1041.100.96%1,123,687
Mar 6, 202542.1843.5039.6140.7140.71-1.64%2,554,712
Mar 5, 202537.7541.7637.1941.3941.3917.39%1,426,194
Mar 4, 202535.0536.4933.3135.2635.26-1.48%2,614,005
Mar 3, 202537.6337.9135.1135.7935.79-2.56%1,227,368
Feb 28, 202535.7437.5635.4636.7336.73-6.25%1,104,067
Feb 27, 202540.3741.1838.7439.1839.18-3.85%1,254,133
Feb 26, 202541.1042.2140.1840.7540.757.95%2,617,836
Feb 25, 202537.1237.9936.0037.7537.757.73%2,105,711