GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
20.81
-2.37 (-10.22%)
Nov 8, 2024, 10:24 AM EST - Market open
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 22.77 | 23.55 | 22.74 | 23.18 | 23.18 | 7.07% | 236,493 |
| Nov 6, 2024 | 21.06 | 21.90 | 20.73 | 21.65 | 21.65 | -4.92% | 229,517 |
| Nov 5, 2024 | 23.22 | 23.57 | 22.70 | 22.77 | 22.77 | 1.47% | 114,080 |
| Nov 4, 2024 | 22.60 | 23.07 | 22.42 | 22.44 | 22.44 | 1.77% | 131,886 |
| Nov 1, 2024 | 22.33 | 22.36 | 22.00 | 22.05 | 22.05 | -0.85% | 83,700 |
| Oct 31, 2024 | 22.17 | 22.30 | 21.72 | 22.24 | 22.24 | -1.59% | 84,071 |
| Oct 30, 2024 | 22.39 | 23.06 | 22.11 | 22.60 | 22.60 | -2.29% | 90,302 |
| Oct 29, 2024 | 23.79 | 23.82 | 22.98 | 23.13 | 23.13 | -0.22% | 215,675 |
| Oct 28, 2024 | 22.80 | 23.66 | 22.69 | 23.18 | 23.18 | 5.32% | 104,674 |
| Oct 25, 2024 | 22.40 | 22.67 | 21.92 | 22.01 | 22.01 | 1.95% | 152,776 |
| Oct 24, 2024 | 21.80 | 21.99 | 21.19 | 21.59 | 21.59 | -3.10% | 164,720 |
| Oct 23, 2024 | 23.37 | 23.37 | 22.22 | 22.28 | 22.28 | -4.95% | 140,988 |
| Oct 22, 2024 | 23.25 | 24.13 | 23.17 | 23.44 | 23.44 | -1.06% | 123,362 |
| Oct 21, 2024 | 23.50 | 24.01 | 23.35 | 23.69 | 23.69 | -3.07% | 120,892 |
| Oct 18, 2024 | 24.88 | 24.88 | 24.05 | 24.44 | 24.44 | 4.89% | 180,593 |
| Oct 17, 2024 | 23.97 | 23.97 | 23.10 | 23.30 | 23.30 | -4.39% | 219,757 |
| Oct 16, 2024 | 24.44 | 25.12 | 24.20 | 24.37 | 24.37 | 0.66% | 96,963 |
| Oct 15, 2024 | 25.28 | 25.44 | 24.11 | 24.21 | 24.21 | -10.93% | 272,200 |
| Oct 14, 2024 | 27.44 | 28.33 | 26.80 | 27.18 | 27.18 | -4.30% | 330,082 |
| Oct 11, 2024 | 27.29 | 28.81 | 26.91 | 28.40 | 28.40 | 1.46% | 196,350 |
| Oct 10, 2024 | 27.58 | 28.74 | 27.10 | 27.99 | 27.99 | 2.49% | 230,114 |
| Oct 9, 2024 | 26.24 | 28.02 | 26.15 | 27.31 | 27.31 | -3.33% | 227,154 |
| Oct 8, 2024 | 28.48 | 28.78 | 27.34 | 28.25 | 28.25 | -13.37% | 471,371 |
| Oct 7, 2024 | 32.54 | 32.72 | 30.36 | 32.61 | 32.61 | 5.36% | 445,749 |
| Oct 4, 2024 | 31.51 | 31.51 | 30.60 | 30.95 | 30.95 | 2.96% | 425,536 |
| Oct 3, 2024 | 28.95 | 30.70 | 28.93 | 30.06 | 30.06 | -4.33% | 588,398 |
| Oct 2, 2024 | 31.39 | 32.04 | 29.81 | 31.42 | 31.42 | 4.42% | 785,931 |
| Oct 1, 2024 | 26.91 | 30.09 | 26.77 | 30.09 | 30.09 | 12.53% | 809,928 |
| Sep 30, 2024 | 29.87 | 29.88 | 26.74 | 26.74 | 26.74 | -2.34% | 989,435 |
| Sep 27, 2024 | 26.79 | 28.41 | 26.62 | 27.38 | 27.38 | 4.42% | 499,093 |
| Sep 26, 2024 | 25.29 | 26.57 | 24.74 | 26.22 | 26.22 | 19.95% | 394,579 |
| Sep 25, 2024 | 21.23 | 22.15 | 21.22 | 21.86 | 21.86 | -3.57% | 200,496 |
| Sep 24, 2024 | 22.13 | 22.78 | 21.35 | 22.67 | 22.67 | 15.84% | 569,338 |
| Sep 23, 2024 | 19.37 | 20.02 | 19.25 | 19.57 | 19.57 | 3.87% | 78,158 |
| Sep 20, 2024 | 19.23 | 19.27 | 18.72 | 18.84 | 18.84 | -0.42% | 169,901 |
| Sep 19, 2024 | 18.59 | 18.92 | 18.33 | 18.92 | 18.92 | 9.49% | 113,591 |
| Sep 18, 2024 | 17.33 | 17.49 | 17.09 | 17.28 | 17.28 | -0.63% | 390,775 |
| Sep 17, 2024 | 17.45 | 17.82 | 17.37 | 17.39 | 17.39 | 2.60% | 136,934 |
| Sep 16, 2024 | 17.08 | 17.27 | 16.79 | 16.95 | 16.95 | -2.42% | 337,921 |
| Sep 13, 2024 | 17.30 | 17.47 | 17.07 | 17.37 | 17.37 | -2.03% | 122,852 |
| Sep 12, 2024 | 17.51 | 17.80 | 17.51 | 17.73 | 17.73 | 1.66% | 129,037 |
| Sep 11, 2024 | 17.00 | 17.47 | 16.93 | 17.44 | 17.44 | 2.17% | 122,643 |
| Sep 10, 2024 | 17.07 | 17.26 | 16.64 | 17.07 | 17.07 | 5.96% | 290,371 |
| Sep 9, 2024 | 15.98 | 16.15 | 15.69 | 16.11 | 16.11 | 0.62% | 56,980 |
| Sep 6, 2024 | 16.46 | 16.58 | 16.01 | 16.01 | 16.01 | -3.03% | 59,825 |
| Sep 5, 2024 | 16.54 | 16.72 | 16.37 | 16.51 | 16.51 | -0.12% | 43,403 |
| Sep 4, 2024 | 16.61 | 16.88 | 16.51 | 16.53 | 16.53 | 0.49% | 76,256 |
| Sep 3, 2024 | 16.23 | 16.77 | 16.21 | 16.45 | 16.45 | -2.72% | 108,991 |
| Aug 30, 2024 | 17.39 | 17.44 | 16.66 | 16.91 | 16.91 | 5.56% | 177,305 |
| Aug 29, 2024 | 16.03 | 16.17 | 15.82 | 16.02 | 16.02 | 3.49% | 84,506 |
| Aug 28, 2024 | 16.07 | 16.11 | 15.33 | 15.48 | 15.48 | -4.56% | 115,352 |
| Aug 27, 2024 | 16.44 | 16.68 | 16.17 | 16.22 | 16.22 | -0.86% | 112,474 |
| Aug 26, 2024 | 16.43 | 16.53 | 15.76 | 16.36 | 16.36 | -8.81% | 354,319 |
| Aug 23, 2024 | 17.55 | 18.00 | 17.50 | 17.94 | 17.94 | 6.41% | 137,152 |
| Aug 22, 2024 | 17.07 | 17.12 | 16.48 | 16.86 | 16.86 | -1.69% | 84,428 |
| Aug 21, 2024 | 16.34 | 17.23 | 16.34 | 17.15 | 17.15 | 6.46% | 125,757 |
| Aug 20, 2024 | 16.77 | 16.77 | 16.04 | 16.11 | 16.11 | -6.99% | 120,106 |
| Aug 19, 2024 | 17.37 | 17.71 | 17.18 | 17.32 | 17.32 | 1.64% | 132,560 |
| Aug 16, 2024 | 16.53 | 17.39 | 16.53 | 17.04 | 17.04 | 9.23% | 276,184 |
| Aug 15, 2024 | 14.99 | 16.51 | 14.99 | 15.60 | 15.60 | 0.06% | 282,918 |
| Aug 14, 2024 | 16.06 | 16.17 | 15.13 | 15.59 | 15.59 | -4.18% | 180,638 |
| Aug 13, 2024 | 16.22 | 16.38 | 16.09 | 16.27 | 16.27 | 0.43% | 78,692 |
| Aug 12, 2024 | 16.00 | 16.38 | 15.93 | 16.20 | 16.20 | 2.27% | 102,627 |
| Aug 9, 2024 | 15.83 | 15.85 | 15.50 | 15.84 | 15.84 | -0.81% | 49,564 |
| Aug 8, 2024 | 15.37 | 15.97 | 15.36 | 15.97 | 15.97 | 6.54% | 178,114 |
| Aug 7, 2024 | 15.36 | 15.41 | 14.85 | 14.99 | 14.99 | -0.40% | 54,197 |
| Aug 6, 2024 | 14.54 | 15.38 | 14.54 | 15.05 | 15.05 | 2.66% | 122,306 |
| Aug 5, 2024 | 13.48 | 14.72 | 13.48 | 14.66 | 14.66 | -1.35% | 92,794 |
| Aug 2, 2024 | 14.52 | 14.86 | 14.27 | 14.86 | 14.86 | -1.59% | 100,191 |
| Aug 1, 2024 | 15.41 | 15.59 | 15.06 | 15.10 | 15.10 | -2.01% | 76,773 |
| Jul 31, 2024 | 15.62 | 15.85 | 15.23 | 15.41 | 15.41 | 1.99% | 102,387 |
| Jul 30, 2024 | 15.26 | 15.40 | 14.97 | 15.11 | 15.11 | -1.63% | 118,631 |
| Jul 29, 2024 | 15.33 | 15.64 | 15.20 | 15.36 | 15.36 | 5.42% | 293,599 |
| Jul 26, 2024 | 14.00 | 14.59 | 13.83 | 14.57 | 14.57 | 3.04% | 64,701 |
| Jul 25, 2024 | 14.17 | 14.43 | 14.06 | 14.14 | 14.14 | -1.12% | 87,810 |
| Jul 24, 2024 | 14.40 | 14.73 | 14.27 | 14.30 | 14.30 | -0.69% | 84,393 |
| Jul 23, 2024 | 14.19 | 14.49 | 14.17 | 14.40 | 14.40 | -1.44% | 49,273 |
| Jul 22, 2024 | 14.67 | 14.82 | 14.49 | 14.61 | 14.61 | 3.40% | 115,673 |
| Jul 19, 2024 | 14.36 | 14.39 | 14.08 | 14.13 | 14.13 | -3.09% | 75,564 |
| Jul 18, 2024 | 14.92 | 15.28 | 14.53 | 14.58 | 14.58 | -1.55% | 341,658 |
| Jul 17, 2024 | 15.12 | 15.12 | 14.61 | 14.81 | 14.81 | -3.39% | 165,501 |
| Jul 16, 2024 | 14.89 | 15.40 | 14.79 | 15.33 | 15.33 | 0.99% | 194,683 |
| Jul 15, 2024 | 15.23 | 15.41 | 14.99 | 15.18 | 15.18 | -4.11% | 365,140 |
| Jul 12, 2024 | 16.14 | 16.37 | 15.78 | 15.83 | 15.83 | 2.73% | 267,863 |
| Jul 11, 2024 | 15.17 | 15.53 | 15.03 | 15.41 | 15.41 | 6.50% | 554,947 |
| Jul 10, 2024 | 14.30 | 14.72 | 14.26 | 14.47 | 14.47 | 0.84% | 248,536 |
| Jul 9, 2024 | 13.70 | 14.50 | 13.70 | 14.35 | 14.35 | 5.75% | 445,151 |
| Jul 8, 2024 | 13.66 | 13.66 | 13.36 | 13.57 | 13.57 | -2.72% | 300,585 |
| Jul 5, 2024 | 14.05 | 14.05 | 13.60 | 13.95 | 13.95 | -2.86% | 268,819 |
| Jul 3, 2024 | 13.87 | 14.43 | 13.87 | 14.36 | 14.36 | 5.12% | 154,308 |
| Jul 2, 2024 | 13.23 | 13.66 | 13.04 | 13.66 | 13.66 | 4.27% | 203,610 |
| Jul 1, 2024 | 13.28 | 13.40 | 13.06 | 13.10 | 13.10 | 0.46% | 121,224 |
| Jun 28, 2024 | 13.18 | 13.24 | 12.96 | 13.04 | 13.04 | -1.29% | 194,879 |
| Jun 27, 2024 | 13.61 | 13.61 | 13.20 | 13.21 | 13.21 | -4.76% | 169,607 |
| Jun 26, 2024 | 13.72 | 13.90 | 13.68 | 13.87 | 13.87 | 0.87% | 62,329 |
| Jun 25, 2024 | 13.92 | 14.09 | 13.66 | 13.75 | 13.75 | -2.55% | 67,242 |
| Jun 24, 2024 | 13.93 | 14.51 | 13.93 | 14.11 | 14.11 | 2.92% | 112,414 |
| Jun 21, 2024 | 13.78 | 14.07 | 13.70 | 13.71 | 13.71 | -2.21% | 86,582 |
| Jun 20, 2024 | 14.16 | 14.22 | 13.87 | 14.02 | 14.02 | -0.14% | 88,266 |
| Jun 18, 2024 | 13.97 | 14.23 | 13.83 | 14.04 | 14.04 | -0.28% | 28,938 |