GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
55.44
+2.47 (4.65%)
Oct 27, 2025, 10:38 AM EDT - Market open
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |