GraniteShares 2x Long BABA Daily ETF (BABX)

BABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	47.11	47.26	43.78	44.89	44.89	-6.42%	1,218,859
Jan 15, 2026	47.27	49.32	45.97	47.97	47.97	1.07%	1,121,032
Jan 14, 2026	48.33	49.01	47.38	47.46	47.46	3.47%	1,845,741
Jan 13, 2026	45.12	47.83	44.73	45.87	45.87	0.88%	1,429,408
Jan 12, 2026	41.04	46.15	41.00	45.47	45.47	20.29%	2,350,890
Jan 9, 2026	37.93	38.08	36.61	37.80	37.80	-4.62%	778,571
Jan 8, 2026	35.59	40.05	35.25	39.63	39.63	10.42%	1,201,312
Jan 7, 2026	36.81	36.81	35.84	35.89	35.89	-5.40%	690,388
Jan 6, 2026	40.27	40.50	37.94	37.94	37.94	-6.99%	899,760
Jan 5, 2026	40.46	40.93	38.62	40.79	40.79	0.67%	808,826
Jan 2, 2026	39.07	40.96	38.67	40.52	40.52	12.43%	1,259,281
Dec 31, 2025	36.10	36.36	35.58	36.04	36.04	-1.18%	332,717
Dec 30, 2025	37.14	37.31	36.43	36.47	36.47	-1.41%	292,716
Dec 29, 2025	36.60	37.13	36.40	36.99	36.99	-5.08%	521,800
Dec 26, 2025	37.96	39.31	37.86	38.97	38.97	2.84%	585,722
Dec 24, 2025	38.17	38.19	37.81	37.90	37.89	-1.46%	100,764
Dec 23, 2025	38.19	38.52	37.51	38.46	38.46	0.20%	207,992
Dec 22, 2025	38.11	38.79	37.41	38.38	38.38	1.51%	304,524
Dec 19, 2025	37.47	38.61	37.40	37.81	37.81	3.31%	415,335
Dec 18, 2025	37.22	37.48	36.49	36.60	36.60	0.49%	199,975
Dec 17, 2025	38.33	38.63	36.32	36.42	36.42	-3.22%	392,479
Dec 16, 2025	37.31	37.92	36.68	37.63	37.63	-0.92%	294,465
Dec 15, 2025	39.59	39.67	37.74	37.98	37.98	-7.14%	536,111
Dec 12, 2025	42.09	42.64	39.98	40.90	40.90	-1.64%	303,193
Dec 11, 2025	40.70	41.69	39.72	41.58	41.58	-2.51%	398,048
Dec 10, 2025	42.92	43.66	42.00	42.65	42.65	3.57%	599,632
Dec 9, 2025	40.64	41.44	40.26	41.18	41.18	-2.74%	316,014
Dec 8, 2025	42.12	42.65	41.40	42.34	42.34	-0.21%	345,542
Dec 5, 2025	42.91	43.03	42.13	42.43	42.43	1.00%	385,437
Dec 4, 2025	42.45	42.70	41.48	42.01	42.01	-0.87%	394,824
Dec 3, 2025	42.02	42.53	41.50	42.38	42.38	-3.70%	558,970
Dec 2, 2025	44.11	44.35	42.94	44.01	44.01	-3.85%	727,684
Dec 1, 2025	43.65	46.10	43.20	45.77	45.77	8.79%	1,005,460
Nov 28, 2025	41.45	42.84	41.23	42.07	42.07	-0.45%	546,321
Nov 26, 2025	42.99	44.32	38.60	42.26	42.26	0.69%	2,088,955
Nov 25, 2025	46.36	47.06	41.51	41.97	41.97	-4.83%	2,179,222
Nov 24, 2025	43.67	44.41	43.00	44.10	44.10	10.28%	1,232,673
Nov 21, 2025	39.43	41.47	37.72	39.99	39.99	-0.40%	1,159,779
Nov 20, 2025	43.51	44.57	40.02	40.15	40.15	-7.08%	903,751
Nov 19, 2025	43.53	44.36	42.78	43.21	43.21	-1.12%	467,634
Nov 18, 2025	42.45	44.54	42.16	43.70	43.70	2.56%	914,647
Nov 17, 2025	42.60	44.34	42.19	42.61	42.61	4.92%	1,000,352
Nov 14, 2025	42.33	45.40	39.50	40.61	40.61	-7.52%	2,843,561
Nov 13, 2025	46.21	46.21	43.22	43.91	43.91	2.43%	1,361,778
Nov 12, 2025	44.64	44.70	41.95	42.87	42.87	-3.60%	1,079,875
Nov 11, 2025	46.64	47.20	44.16	44.47	44.47	-6.22%	626,979
Nov 10, 2025	48.45	48.60	46.12	47.42	47.42	-0.57%	845,627
Nov 7, 2025	45.59	47.69	44.74	47.69	47.69	-1.59%	1,218,960
Nov 6, 2025	49.20	50.14	47.26	48.46	48.46	3.33%	1,554,948
Nov 5, 2025	46.62	48.04	46.20	46.90	46.90	0.60%	902,723

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.