GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
22.44
-0.99 (-4.23%)
At close: Apr 7, 2026, 4:00 PM EDT
25.50
+3.06 (13.64%)
Pre-market: Apr 8, 2026, 8:43 AM EDT
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 22.97 | 23.26 | 21.77 | 22.44 | 22.44 | -4.23% | 560,200 |
| Apr 6, 2026 | 23.29 | 23.90 | 23.19 | 23.43 | 23.43 | 0.56% | 193,920 |
| Apr 2, 2026 | 22.56 | 23.65 | 22.56 | 23.30 | 23.30 | -2.80% | 358,318 |
| Apr 1, 2026 | 24.71 | 24.98 | 23.77 | 23.97 | 23.97 | -2.88% | 453,246 |
| Mar 31, 2026 | 23.33 | 24.79 | 23.18 | 24.68 | 24.68 | 5.70% | 451,612 |
| Mar 30, 2026 | 23.82 | 24.02 | 23.19 | 23.35 | 23.35 | -1.14% | 296,602 |
| Mar 27, 2026 | 24.03 | 24.29 | 23.48 | 23.62 | 23.62 | -4.41% | 399,392 |
| Mar 26, 2026 | 25.14 | 25.38 | 24.39 | 24.71 | 24.71 | -7.00% | 425,810 |
| Mar 25, 2026 | 26.34 | 26.83 | 25.95 | 26.57 | 26.57 | 7.14% | 484,855 |
| Mar 24, 2026 | 24.33 | 24.92 | 24.19 | 24.80 | 24.80 | -1.08% | 292,449 |
| Mar 23, 2026 | 24.00 | 25.50 | 23.91 | 25.07 | 25.07 | 5.87% | 616,041 |
| Mar 20, 2026 | 24.86 | 25.20 | 23.51 | 23.68 | 23.68 | -3.97% | 852,607 |
| Mar 19, 2026 | 24.05 | 25.50 | 23.08 | 24.66 | 24.66 | -14.40% | 2,338,801 |
| Mar 18, 2026 | 30.30 | 30.77 | 28.71 | 28.81 | 28.81 | -2.96% | 848,966 |
| Mar 17, 2026 | 30.23 | 30.40 | 29.44 | 29.69 | 29.69 | -0.20% | 597,250 |
| Mar 16, 2026 | 30.75 | 30.79 | 29.65 | 29.75 | 29.75 | 2.13% | 860,530 |
| Mar 13, 2026 | 29.40 | 29.90 | 28.90 | 29.13 | 29.13 | 1.53% | 408,125 |
| Mar 12, 2026 | 29.07 | 29.40 | 28.37 | 28.69 | 28.69 | -3.11% | 372,127 |
| Mar 11, 2026 | 29.31 | 29.76 | 28.98 | 29.61 | 29.61 | -0.84% | 739,521 |
| Mar 10, 2026 | 29.42 | 30.84 | 28.88 | 29.86 | 29.86 | 6.38% | 1,465,514 |
| Mar 9, 2026 | 26.93 | 28.17 | 26.38 | 28.07 | 28.07 | 2.75% | 714,691 |
| Mar 6, 2026 | 26.78 | 27.98 | 26.50 | 27.32 | 27.32 | 0.81% | 1,046,358 |
| Mar 5, 2026 | 26.98 | 27.71 | 26.43 | 27.10 | 27.10 | -4.44% | 1,033,335 |
| Mar 4, 2026 | 29.25 | 29.25 | 28.17 | 28.36 | 28.36 | -3.64% | 834,610 |
| Mar 3, 2026 | 29.76 | 30.05 | 28.42 | 29.43 | 29.43 | -9.72% | 933,285 |
| Mar 2, 2026 | 30.93 | 32.78 | 30.93 | 32.60 | 32.60 | -2.16% | 526,506 |
| Feb 27, 2026 | 33.88 | 34.37 | 32.95 | 33.32 | 33.32 | -5.26% | 530,183 |
| Feb 26, 2026 | 35.44 | 35.71 | 34.05 | 35.17 | 35.17 | -5.66% | 698,510 |
| Feb 25, 2026 | 37.45 | 37.87 | 36.66 | 37.28 | 37.28 | -1.11% | 330,956 |
| Feb 24, 2026 | 37.02 | 38.00 | 36.63 | 37.70 | 37.70 | 0.35% | 289,621 |
| Feb 23, 2026 | 38.98 | 39.32 | 37.48 | 37.57 | 37.57 | -2.16% | 316,532 |
| Feb 20, 2026 | 36.68 | 38.89 | 36.43 | 38.40 | 38.40 | 0.18% | 468,101 |
| Feb 19, 2026 | 38.78 | 38.92 | 37.77 | 38.33 | 38.33 | -2.04% | 236,741 |
| Feb 18, 2026 | 39.77 | 39.94 | 38.99 | 39.13 | 39.13 | 0.41% | 310,295 |
| Feb 17, 2026 | 39.38 | 40.26 | 37.96 | 38.97 | 38.97 | -0.18% | 583,124 |
| Feb 13, 2026 | 37.69 | 40.26 | 37.52 | 39.04 | 39.04 | -3.98% | 1,123,986 |
| Feb 12, 2026 | 43.00 | 43.13 | 39.74 | 40.66 | 40.66 | -6.76% | 1,033,812 |
| Feb 11, 2026 | 43.55 | 44.08 | 42.07 | 43.61 | 43.61 | -2.79% | 896,587 |
| Feb 10, 2026 | 43.40 | 45.69 | 42.63 | 44.86 | 44.86 | 4.40% | 811,432 |
| Feb 9, 2026 | 42.21 | 44.04 | 41.88 | 42.97 | 42.97 | 0.56% | 598,302 |
| Feb 6, 2026 | 41.81 | 42.90 | 41.31 | 42.73 | 42.73 | 6.08% | 565,023 |
| Feb 5, 2026 | 42.16 | 42.27 | 39.71 | 40.28 | 40.28 | -1.80% | 849,412 |
| Feb 4, 2026 | 42.61 | 42.94 | 39.82 | 41.02 | 41.02 | -5.51% | 797,755 |
| Feb 3, 2026 | 43.56 | 44.38 | 41.82 | 43.41 | 43.41 | -5.85% | 898,041 |
| Feb 2, 2026 | 45.70 | 46.61 | 45.45 | 46.11 | 46.11 | -1.40% | 838,919 |
| Jan 30, 2026 | 48.30 | 49.21 | 46.64 | 46.76 | 46.76 | -5.36% | 1,117,325 |
| Jan 29, 2026 | 51.82 | 53.11 | 47.90 | 49.41 | 49.41 | -1.71% | 2,387,786 |
| Jan 28, 2026 | 50.51 | 51.45 | 49.58 | 50.27 | 50.27 | 3.56% | 866,981 |
| Jan 27, 2026 | 49.43 | 50.68 | 48.29 | 48.54 | 48.54 | 1.53% | 1,084,765 |
| Jan 26, 2026 | 46.86 | 48.72 | 46.36 | 47.81 | 47.81 | -2.25% | 1,420,801 |