Skip to main content
GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
16.72
-0.47 (-2.74%)
Nov 21, 2024, 11:48 AM EST - Market open

BABX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 11, 202417.0017.4716.9317.4417.442.17%122,643
Sep 10, 202417.0717.2616.6417.0717.075.96%290,371
Sep 9, 202415.9816.1515.6916.1116.110.62%56,980
Sep 6, 202416.4616.5816.0116.0116.01-3.03%59,825
Sep 5, 202416.5416.7216.3716.5116.51-0.12%43,403
Sep 4, 202416.6116.8816.5116.5316.530.49%76,256
Sep 3, 202416.2316.7716.2116.4516.45-2.72%108,991
Aug 30, 202417.3917.4416.6616.9116.915.56%177,305
Aug 29, 202416.0316.1715.8216.0216.023.49%84,506
Aug 28, 202416.0716.1115.3315.4815.48-4.56%115,352
Aug 27, 202416.4416.6816.1716.2216.22-0.86%112,474
Aug 26, 202416.4316.5315.7616.3616.36-8.81%354,319
Aug 23, 202417.5518.0017.5017.9417.946.41%137,152
Aug 22, 202417.0717.1216.4816.8616.86-1.69%84,428
Aug 21, 202416.3417.2316.3417.1517.156.46%125,757
Aug 20, 202416.7716.7716.0416.1116.11-6.99%120,106
Aug 19, 202417.3717.7117.1817.3217.321.64%132,560
Aug 16, 202416.5317.3916.5317.0417.049.23%276,184
Aug 15, 202414.9916.5114.9915.6015.600.06%282,918
Aug 14, 202416.0616.1715.1315.5915.59-4.18%180,638
Aug 13, 202416.2216.3816.0916.2716.270.43%78,692
Aug 12, 202416.0016.3815.9316.2016.202.27%102,627
Aug 9, 202415.8315.8515.5015.8415.84-0.81%49,564
Aug 8, 202415.3715.9715.3615.9715.976.54%178,114
Aug 7, 202415.3615.4114.8514.9914.99-0.40%54,197
Aug 6, 202414.5415.3814.5415.0515.052.66%122,306
Aug 5, 202413.4814.7213.4814.6614.66-1.35%92,794
Aug 2, 202414.5214.8614.2714.8614.86-1.59%100,191
Aug 1, 202415.4115.5915.0615.1015.10-2.01%76,773
Jul 31, 202415.6215.8515.2315.4115.411.99%102,387
Jul 30, 202415.2615.4014.9715.1115.11-1.63%118,631
Jul 29, 202415.3315.6415.2015.3615.365.42%293,599
Jul 26, 202414.0014.5913.8314.5714.573.04%64,701
Jul 25, 202414.1714.4314.0614.1414.14-1.12%87,810
Jul 24, 202414.4014.7314.2714.3014.30-0.69%84,393
Jul 23, 202414.1914.4914.1714.4014.40-1.44%49,273
Jul 22, 202414.6714.8214.4914.6114.613.40%115,673
Jul 19, 202414.3614.3914.0814.1314.13-3.09%75,564
Jul 18, 202414.9215.2814.5314.5814.58-1.55%341,658
Jul 17, 202415.1215.1214.6114.8114.81-3.39%165,501
Jul 16, 202414.8915.4014.7915.3315.330.99%194,683
Jul 15, 202415.2315.4114.9915.1815.18-4.11%365,140
Jul 12, 202416.1416.3715.7815.8315.832.73%267,863
Jul 11, 202415.1715.5315.0315.4115.416.50%554,947
Jul 10, 202414.3014.7214.2614.4714.470.84%248,536
Jul 9, 202413.7014.5013.7014.3514.355.75%445,151
Jul 8, 202413.6613.6613.3613.5713.57-2.72%300,585
Jul 5, 202414.0514.0513.6013.9513.95-2.86%268,819
Jul 3, 202413.8714.4313.8714.3614.365.12%154,308
Jul 2, 202413.2313.6613.0413.6613.664.27%203,610