GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
62.39
-0.52 (-0.82%)
At close: Oct 6, 2025, 4:00 PM EDT
62.34
-0.06 (-0.09%)
After-hours: Oct 6, 2025, 4:17 PM EDT
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 61.85 | 63.93 | 61.74 | 63.45 | - | 0.86% | 717,758 |
| Oct 3, 2025 | 64.70 | 64.90 | 62.34 | 62.91 | 62.91 | -1.47% | 798,742 |
| Oct 2, 2025 | 63.40 | 66.00 | 63.20 | 63.85 | 63.85 | 7.20% | 1,571,209 |
| Oct 1, 2025 | 57.62 | 59.76 | 57.11 | 59.56 | 59.56 | 4.55% | 926,683 |
| Sep 30, 2025 | 58.99 | 59.20 | 55.99 | 56.97 | 56.97 | -1.44% | 1,106,997 |
| Sep 29, 2025 | 56.77 | 58.64 | 56.40 | 57.80 | 57.80 | 9.22% | 1,416,524 |
| Sep 26, 2025 | 52.97 | 53.40 | 51.55 | 52.92 | 52.92 | -4.11% | 1,020,500 |
| Sep 25, 2025 | 53.88 | 55.33 | 52.00 | 55.19 | 55.19 | -1.18% | 1,618,816 |
| Sep 24, 2025 | 55.53 | 57.93 | 54.95 | 55.85 | 55.85 | 16.52% | 2,580,033 |
| Sep 23, 2025 | 49.07 | 50.72 | 47.77 | 47.93 | 47.93 | -1.42% | 1,635,269 |
| Sep 22, 2025 | 48.18 | 50.50 | 47.91 | 48.62 | 48.62 | 1.69% | 1,719,653 |
| Sep 19, 2025 | 48.70 | 49.84 | 47.72 | 47.81 | 47.81 | 0.34% | 1,711,112 |
| Sep 18, 2025 | 47.51 | 49.01 | 46.94 | 47.65 | 47.65 | -4.30% | 1,981,796 |
| Sep 17, 2025 | 49.78 | 50.52 | 48.15 | 49.79 | 49.79 | 4.64% | 1,618,621 |
| Sep 16, 2025 | 45.26 | 47.98 | 44.93 | 47.58 | 47.58 | 5.36% | 1,345,860 |
| Sep 15, 2025 | 45.79 | 46.09 | 44.44 | 45.16 | 45.16 | 3.79% | 1,258,545 |
| Sep 12, 2025 | 42.87 | 43.74 | 41.84 | 43.51 | 43.51 | -0.50% | 1,321,736 |
| Sep 11, 2025 | 39.90 | 44.48 | 39.84 | 43.73 | 43.73 | 15.90% | 2,490,368 |
| Sep 10, 2025 | 38.47 | 38.78 | 37.36 | 37.73 | 37.73 | -4.34% | 1,511,574 |
| Sep 9, 2025 | 38.62 | 39.90 | 38.20 | 39.44 | 39.44 | 8.26% | 1,797,350 |
| Sep 8, 2025 | 35.76 | 36.43 | 35.20 | 36.43 | 36.43 | 8.36% | 1,620,690 |
| Sep 5, 2025 | 33.41 | 33.64 | 32.27 | 33.62 | 33.62 | 6.93% | 1,886,472 |
| Sep 4, 2025 | 32.58 | 33.06 | 30.98 | 31.44 | 31.44 | -7.99% | 2,130,157 |
| Sep 3, 2025 | 34.32 | 34.86 | 33.75 | 34.17 | 34.17 | -3.20% | 1,920,172 |
| Sep 2, 2025 | 33.32 | 35.44 | 32.59 | 35.30 | 35.30 | 5.31% | 3,249,311 |
| Aug 29, 2025 | 30.83 | 34.25 | 30.58 | 33.52 | 33.52 | 25.54% | 6,299,162 |
| Aug 28, 2025 | 26.69 | 27.43 | 25.80 | 26.70 | 26.70 | -4.23% | 1,467,611 |
| Aug 27, 2025 | 27.35 | 28.00 | 27.22 | 27.88 | 27.88 | -3.26% | 1,455,717 |
| Aug 26, 2025 | 29.39 | 29.62 | 28.58 | 28.82 | 28.82 | -0.24% | 567,359 |
| Aug 25, 2025 | 29.29 | 29.99 | 28.54 | 28.89 | 28.89 | 2.34% | 1,392,586 |
| Aug 22, 2025 | 27.20 | 28.45 | 27.10 | 28.23 | 28.23 | 8.00% | 1,027,813 |
| Aug 21, 2025 | 26.00 | 26.66 | 25.87 | 26.14 | 26.14 | -2.24% | 444,297 |
| Aug 20, 2025 | 26.85 | 27.33 | 26.38 | 26.74 | 26.74 | -0.93% | 607,775 |
| Aug 19, 2025 | 27.64 | 28.17 | 26.98 | 26.99 | 26.99 | -2.21% | 951,599 |
| Aug 18, 2025 | 27.82 | 28.39 | 27.42 | 27.60 | 27.60 | 0.04% | 862,888 |
| Aug 15, 2025 | 27.43 | 28.00 | 27.32 | 27.59 | 27.59 | -1.60% | 893,843 |
| Aug 14, 2025 | 28.82 | 28.84 | 27.62 | 28.04 | 28.04 | -7.49% | 1,645,200 |
| Aug 13, 2025 | 30.24 | 30.70 | 29.44 | 30.31 | 30.31 | 7.41% | 2,041,635 |
| Aug 12, 2025 | 26.51 | 28.38 | 26.27 | 28.22 | 28.22 | 6.37% | 1,973,249 |
| Aug 11, 2025 | 27.37 | 27.71 | 26.30 | 26.53 | 26.53 | -2.89% | 808,604 |
| Aug 8, 2025 | 26.77 | 27.48 | 26.56 | 27.32 | 27.32 | -0.98% | 721,318 |
| Aug 7, 2025 | 27.81 | 28.20 | 27.01 | 27.59 | 27.59 | -0.07% | 914,652 |
| Aug 6, 2025 | 26.76 | 27.77 | 26.20 | 27.61 | 27.61 | 6.77% | 1,558,658 |
| Aug 5, 2025 | 26.33 | 26.58 | 25.81 | 25.86 | 25.86 | -0.96% | 346,401 |
| Aug 4, 2025 | 26.43 | 26.94 | 25.80 | 26.11 | 26.11 | 0.81% | 663,144 |
| Aug 1, 2025 | 26.27 | 26.50 | 25.46 | 25.90 | 25.90 | -5.92% | 993,881 |
| Jul 31, 2025 | 26.33 | 27.86 | 26.16 | 27.53 | 27.53 | 5.44% | 1,292,077 |
| Jul 30, 2025 | 26.84 | 27.10 | 25.87 | 26.11 | 26.11 | -3.33% | 1,196,138 |
| Jul 29, 2025 | 28.50 | 28.63 | 26.87 | 27.01 | 27.01 | -4.52% | 1,948,386 |
| Jul 28, 2025 | 28.24 | 28.92 | 28.06 | 28.29 | 28.29 | 3.29% | 1,450,668 |