GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
40.61
-3.30 (-7.52%)
At close: Nov 14, 2025, 4:00 PM EST
41.10
+0.49 (1.21%)
After-hours: Nov 14, 2025, 7:59 PM EST
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 881,109 |
| Nov 4, 2025 | 45.55 | 47.88 | 45.41 | 46.62 | 46.62 | -4.03% | 755,312 |
| Nov 3, 2025 | 48.99 | 49.27 | 47.34 | 48.58 | 48.58 | -3.23% | 718,481 |
| Oct 31, 2025 | 50.25 | 50.80 | 48.83 | 50.20 | 50.20 | -4.00% | 1,116,734 |
| Oct 30, 2025 | 52.44 | 53.84 | 52.20 | 52.29 | 52.29 | -6.84% | 1,176,187 |
| Oct 29, 2025 | 56.30 | 57.61 | 54.94 | 56.13 | 56.13 | 3.68% | 1,351,419 |
| Oct 28, 2025 | 54.66 | 55.76 | 53.25 | 54.14 | 54.14 | -3.06% | 964,093 |
| Oct 27, 2025 | 56.08 | 56.21 | 54.74 | 55.85 | 55.85 | 5.44% | 1,093,531 |
| Oct 24, 2025 | 52.81 | 54.02 | 52.13 | 52.97 | 52.97 | 3.27% | 1,988,786 |
| Oct 23, 2025 | 49.63 | 52.12 | 49.36 | 51.29 | 51.29 | 7.06% | 2,045,334 |
| Oct 22, 2025 | 48.60 | 50.09 | 46.61 | 47.91 | 47.91 | -0.99% | 2,570,462 |
| Oct 21, 2025 | 50.71 | 50.78 | 48.24 | 48.39 | 48.39 | -7.88% | 1,372,732 |
| Oct 20, 2025 | 48.90 | 53.36 | 48.00 | 52.53 | 52.53 | 7.67% | 3,080,639 |
| Oct 17, 2025 | 45.70 | 49.93 | 45.44 | 48.79 | 48.79 | 2.48% | 2,995,711 |
| Oct 16, 2025 | 48.26 | 49.50 | 47.30 | 47.61 | 47.61 | -1.14% | 1,054,509 |
| Oct 15, 2025 | 49.29 | 49.43 | 47.41 | 48.16 | 48.16 | 3.79% | 1,022,589 |
| Oct 14, 2025 | 44.99 | 48.52 | 44.80 | 46.40 | 46.40 | -4.80% | 1,629,125 |
| Oct 13, 2025 | 49.20 | 49.83 | 47.79 | 48.74 | 48.74 | 9.73% | 2,406,660 |
| Oct 10, 2025 | 51.10 | 52.96 | 43.30 | 44.42 | 44.42 | -16.86% | 5,303,700 |
| Oct 9, 2025 | 56.41 | 56.75 | 52.60 | 53.43 | 53.43 | -8.42% | 2,065,016 |
| Oct 8, 2025 | 58.07 | 58.92 | 55.90 | 58.34 | 58.34 | -0.24% | 1,131,234 |
| Oct 7, 2025 | 62.61 | 63.24 | 57.84 | 58.48 | 58.48 | -6.27% | 1,471,654 |
| Oct 6, 2025 | 61.85 | 63.93 | 61.74 | 62.40 | 62.40 | -0.82% | 833,953 |
| 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 |