Skip to main content
GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
21.54
-1.38 (-6.02%)
At close: Feb 5, 2025, 4:00 PM
22.60
+1.06 (4.92%)
Pre-market: Feb 6, 2025, 4:58 AM EST

BABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202521.8722.6821.4221.5421.54-6.02%574,231
Feb 4, 202522.1523.4521.7622.9222.927.66%711,453
Feb 3, 202520.3122.6820.3021.2921.29-0.47%1,212,930
Jan 31, 202522.8723.0221.1221.3921.39-7.84%1,197,681
Jan 30, 202520.9223.5520.8223.2123.2112.51%891,151
Jan 29, 202521.8022.5520.5120.6320.631.23%2,488,347
Jan 28, 202518.3720.4817.8920.3820.3813.73%1,498,263
Jan 27, 202518.1818.4817.6417.9217.921.93%875,904
Jan 24, 202516.7017.6116.5917.5817.586.93%723,992
Jan 23, 202516.3116.4916.0216.4416.44-0.90%251,396
Jan 22, 202516.0316.6115.8516.5916.592.41%456,566
Jan 21, 202516.7616.7716.0116.2016.200.68%390,492
Jan 17, 202515.3716.2415.3616.0916.096.49%558,789
Jan 16, 202515.0015.1914.9115.1115.11-0.13%255,534
Jan 15, 202515.2215.2615.0515.1315.131.89%349,834
Jan 14, 202515.0915.2014.7914.8514.852.70%189,942
Jan 13, 202514.2914.6314.2914.4614.46-118,994
Jan 10, 202514.9814.9914.4214.4614.46-7.60%330,573
Jan 8, 202515.4715.6715.2915.6515.65-1.76%166,128
Jan 7, 202515.8616.1715.6915.9315.93-2.63%196,472
Jan 6, 202516.7017.0516.2216.3616.36-0.06%709,427
Jan 3, 202516.2016.3716.0616.3716.371.36%261,798
Jan 2, 202515.8716.3015.8616.1516.150.31%180,687
Dec 31, 202416.0116.2716.0116.1016.101.58%164,550
Dec 30, 202415.8316.0415.6215.8515.85-2.10%205,249
Dec 27, 202416.1616.2615.8916.1916.19-2.59%140,631
Dec 26, 202416.4817.0516.4616.6216.621.16%154,116
Dec 24, 202416.4916.4916.2816.4316.430.98%166,149
Dec 23, 202415.4216.3215.3716.2716.276.76%544,947
Dec 20, 202415.2515.4515.0215.2415.24-4.63%658,744
Dec 19, 202416.2116.3715.9615.9815.98-1.48%133,209
Dec 18, 202416.8317.1116.1716.2216.22-5.09%325,987
Dec 17, 202416.6417.2416.4317.0917.092.52%342,125
Dec 16, 202416.7016.9916.6216.6716.67-4.03%339,713
Dec 13, 202417.5117.5817.1517.3717.37-3.39%314,346
Dec 12, 202417.9118.2417.7417.9817.980.62%282,167
Dec 11, 202417.8617.9317.4717.8717.87-1.92%525,134
Dec 10, 202418.2218.5018.0618.2218.22-5.45%453,234
Dec 9, 202419.1319.9519.0719.2719.2714.77%1,268,892
Dec 6, 202416.7517.0416.7516.7916.794.29%354,268
Dec 5, 202416.3816.4316.0216.1016.10-1.89%259,538
Dec 4, 202416.6316.7716.1516.4116.41-1.74%293,467
Dec 3, 202416.8517.0516.5916.7016.70-0.65%245,643
Dec 2, 202417.2117.2116.5516.8116.81-3.28%375,326
Nov 29, 202416.9717.4016.8417.3817.381.76%182,741
Nov 27, 202417.2617.4317.0417.0817.083.26%247,782
Nov 26, 202416.8116.8816.4216.5416.54-0.96%128,935
Nov 25, 202416.1516.8016.0416.7016.705.90%304,202
Nov 22, 202415.9515.9615.5815.7715.77-5.79%463,478
Nov 21, 202417.2217.3116.6916.7416.74-2.62%149,422
Nov 20, 202417.3117.5017.1317.1917.19-0.92%200,882
Nov 19, 202417.3717.6717.2417.3517.35-5.14%215,448
Nov 18, 202418.0918.3317.6818.2918.291.72%209,009
Nov 15, 202418.5518.8417.4417.9817.98-4.36%605,327
Nov 14, 202419.0719.1818.5818.8018.80-3.19%181,383
Nov 13, 202419.6119.7419.1219.4219.420.47%190,052
Nov 12, 202419.7319.9619.0019.3319.33-7.64%195,047
Nov 11, 202421.3321.4920.7820.9320.932.60%148,612
Nov 8, 202421.2921.3320.1420.4020.40-11.99%268,050
Nov 7, 202422.7723.5522.7423.1823.187.07%236,493
Nov 6, 202421.0621.9020.7321.6521.65-4.92%229,517
Nov 5, 202423.2223.5722.7022.7722.771.47%114,080
Nov 4, 202422.6023.0722.4222.4422.441.77%131,886
Nov 1, 202422.3322.3622.0022.0522.05-0.85%83,700
Oct 31, 202422.1722.3021.7222.2422.24-1.59%84,071
Oct 30, 202422.3923.0622.1122.6022.60-2.29%90,302
Oct 29, 202423.7923.8222.9823.1323.13-0.22%215,675
Oct 28, 202422.8023.6622.6923.1823.185.32%104,674
Oct 25, 202422.4022.6721.9222.0122.011.95%152,776
Oct 24, 202421.8021.9921.1921.5921.59-3.10%164,720
Oct 23, 202423.3723.3722.2222.2822.28-4.95%140,988
Oct 22, 202423.2524.1323.1723.4423.44-1.06%123,362
Oct 21, 202423.5024.0123.3523.6923.69-3.07%120,892
Oct 18, 202424.8824.8824.0524.4424.444.89%180,593
Oct 17, 202423.9723.9723.1023.3023.30-4.39%219,757
Oct 16, 202424.4425.1224.2024.3724.370.66%96,963
Oct 15, 202425.2825.4424.1124.2124.21-10.93%272,200
Oct 14, 202427.4428.3326.8027.1827.18-4.30%330,082
Oct 11, 202427.2928.8126.9128.4028.401.46%196,350
Oct 10, 202427.5828.7427.1027.9927.992.49%230,114
Oct 9, 202426.2428.0226.1527.3127.31-3.33%227,154
Oct 8, 202428.4828.7827.3428.2528.25-13.37%471,371
Oct 7, 202432.5432.7230.3632.6132.615.36%445,749
Oct 4, 202431.5131.5130.6030.9530.952.96%425,536
Oct 3, 202428.9530.7028.9330.0630.06-4.33%588,398
Oct 2, 202431.3932.0429.8131.4231.424.42%785,931
Oct 1, 202426.9130.0926.7730.0930.0912.53%809,928
Sep 30, 202429.8729.8826.7426.7426.74-2.34%989,435
Sep 27, 202426.7928.4126.6227.3827.384.42%499,093
Sep 26, 202425.2926.5724.7426.2226.2219.95%394,579
Sep 25, 202421.2322.1521.2221.8621.86-3.57%200,496
Sep 24, 202422.1322.7821.3522.6722.6715.84%569,338
Sep 23, 202419.3720.0219.2519.5719.573.87%78,158
Sep 20, 202419.2319.2718.7218.8418.84-0.42%169,901
Sep 19, 202418.5918.9218.3318.9218.929.49%113,591
Sep 18, 202417.3317.4917.0917.2817.28-0.63%390,775
Sep 17, 202417.4517.8217.3717.3917.392.60%136,934
Sep 16, 202417.0817.2716.7916.9516.95-2.42%337,921
Sep 13, 202417.3017.4717.0717.3717.37-2.03%122,852
Sep 12, 202417.5117.8017.5117.7317.731.66%129,037