GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
25.90
-1.63 (-5.92%)
At close: Aug 1, 2025, 4:00 PM
25.85
-0.05 (-0.19%)
After-hours: Aug 1, 2025, 7:59 PM EDT
BABX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 25, 2025 | 27.45 | 27.56 | 27.06 | 27.39 | 27.39 | -1.69% | 629,517 |
Jul 24, 2025 | 28.15 | 29.22 | 27.58 | 27.86 | 27.86 | -2.62% | 1,310,231 |
Jul 23, 2025 | 28.63 | 29.15 | 28.03 | 28.61 | 28.61 | 3.36% | 1,325,808 |
Jul 22, 2025 | 27.61 | 28.23 | 26.94 | 27.68 | 27.68 | 0.62% | 2,205,315 |
Jul 21, 2025 | 27.26 | 28.46 | 26.62 | 27.51 | 27.51 | -0.07% | 1,660,518 |
Jul 18, 2025 | 28.04 | 28.38 | 27.30 | 27.53 | 27.53 | 5.12% | 1,891,682 |
Jul 17, 2025 | 25.26 | 26.62 | 25.10 | 26.19 | 26.19 | 2.42% | 1,769,340 |
Jul 16, 2025 | 25.55 | 25.67 | 24.78 | 25.57 | 25.57 | -2.03% | 1,711,485 |
Jul 15, 2025 | 25.11 | 26.20 | 24.52 | 26.10 | 26.10 | 16.15% | 2,374,083 |
Jul 14, 2025 | 22.20 | 22.71 | 22.04 | 22.47 | 22.47 | 2.84% | 866,192 |
Jul 11, 2025 | 21.96 | 22.14 | 21.71 | 21.85 | 21.85 | 0.05% | 716,987 |
Jul 10, 2025 | 21.22 | 21.91 | 20.96 | 21.84 | 21.84 | 5.25% | 1,050,059 |
Jul 9, 2025 | 21.50 | 21.50 | 20.68 | 20.75 | 20.75 | -7.70% | 1,382,068 |
Jul 8, 2025 | 22.78 | 22.92 | 22.45 | 22.48 | 22.48 | 3.40% | 536,332 |
Jul 7, 2025 | 22.32 | 22.59 | 21.64 | 21.74 | 21.74 | -4.61% | 627,819 |
Jul 3, 2025 | 22.67 | 22.93 | 22.50 | 22.79 | 22.79 | -3.68% | 980,356 |
Jul 2, 2025 | 24.02 | 24.15 | 23.54 | 23.66 | 23.66 | -5.81% | 1,080,043 |
Jul 1, 2025 | 24.51 | 25.48 | 24.51 | 25.12 | 25.12 | 1.09% | 660,237 |
Jun 30, 2025 | 24.44 | 24.91 | 24.01 | 24.85 | 24.85 | -1.23% | 550,627 |
Jun 27, 2025 | 25.34 | 25.81 | 24.84 | 25.16 | 25.16 | 0.04% | 806,915 |
Jun 26, 2025 | 25.16 | 25.26 | 24.90 | 25.15 | 25.15 | -1.06% | 493,155 |
Jun 25, 2025 | 26.52 | 26.69 | 25.28 | 25.42 | 25.42 | -4.40% | 666,472 |
Jun 24, 2025 | 25.59 | 26.71 | 25.10 | 26.59 | 26.59 | 7.05% | 943,871 |
Jun 23, 2025 | 24.42 | 24.88 | 24.08 | 24.84 | 24.84 | 0.24% | 352,384 |
Jun 20, 2025 | 25.31 | 25.45 | 24.70 | 24.78 | 24.78 | -1.31% | 266,583 |
Jun 18, 2025 | 25.11 | 25.46 | 24.87 | 25.11 | 25.11 | -2.79% | 386,236 |
Jun 17, 2025 | 26.15 | 26.53 | 25.83 | 25.83 | 25.83 | -1.75% | 278,509 |
Jun 16, 2025 | 25.85 | 26.67 | 25.79 | 26.29 | 26.29 | 5.54% | 510,455 |
Jun 13, 2025 | 25.22 | 25.76 | 24.64 | 24.91 | 24.91 | -6.60% | 501,571 |
Jun 12, 2025 | 27.02 | 27.08 | 26.33 | 26.67 | 26.67 | -2.70% | 487,863 |
Jun 11, 2025 | 28.51 | 28.83 | 27.30 | 27.41 | 27.41 | -2.80% | 813,671 |
Jun 10, 2025 | 27.61 | 28.28 | 27.25 | 28.20 | 28.20 | 0.68% | 488,246 |
Jun 9, 2025 | 27.79 | 28.26 | 27.35 | 28.01 | 28.01 | 3.55% | 358,515 |
Jun 6, 2025 | 26.83 | 27.20 | 26.50 | 27.05 | 27.05 | -0.99% | 413,713 |
Jun 5, 2025 | 27.87 | 28.02 | 26.92 | 27.32 | 27.32 | 0.74% | 1,348,997 |
Jun 4, 2025 | 25.90 | 27.31 | 25.85 | 27.12 | 27.12 | 7.88% | 1,121,873 |
Jun 3, 2025 | 25.27 | 25.48 | 24.91 | 25.14 | 25.14 | 0.44% | 837,409 |
Jun 2, 2025 | 25.14 | 25.30 | 24.58 | 25.03 | 25.03 | 1.50% | 428,390 |
May 30, 2025 | 25.20 | 25.20 | 23.71 | 24.66 | 24.66 | -5.77% | 744,828 |
May 29, 2025 | 27.00 | 27.13 | 25.96 | 26.17 | 26.17 | 0.93% | 496,685 |
May 28, 2025 | 26.33 | 26.50 | 25.86 | 25.93 | 25.93 | -4.77% | 468,680 |
May 27, 2025 | 27.37 | 27.46 | 26.96 | 27.23 | 27.23 | -1.98% | 337,154 |
May 23, 2025 | 27.20 | 27.95 | 27.16 | 27.78 | 27.78 | -1.45% | 390,706 |
May 22, 2025 | 28.21 | 28.45 | 27.94 | 28.19 | 28.19 | -3.36% | 387,863 |
May 21, 2025 | 30.03 | 30.31 | 28.78 | 29.17 | 29.17 | -2.60% | 381,744 |