GraniteShares 2x Long BABA Daily ETF (BABX)

NASDAQ: BABX · Real-Time Price · USD

19.31

-1.24 (-6.03%)

At close: Aug 27, 2026, 4:00 PM EDT

19.27

-0.04 (-0.21%)

After-hours: Aug 27, 2026, 5:47 PM EDT

BABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	19.80	19.87	19.10	19.20	-	-6.57%	758,121
Aug 26, 2026	20.29	21.06	20.29	20.55	20.55	0.69%	896,508
Aug 25, 2026	19.81	20.44	19.72	20.41	20.41	1.59%	1,114,114
Aug 24, 2026	19.53	20.76	19.49	20.09	20.09	-1.52%	1,856,059
Aug 21, 2026	22.85	22.91	20.37	20.40	20.40	-17.24%	1,890,338
Aug 20, 2026	21.83	24.65	21.48	24.65	24.65	2.32%	4,358,845
Aug 19, 2026	23.49	24.25	23.46	24.09	24.09	1.30%	709,623
Aug 18, 2026	23.59	23.99	23.11	23.78	23.78	5.69%	934,300
Aug 17, 2026	22.89	23.06	22.07	22.50	22.50	1.49%	643,337
Aug 14, 2026	21.82	22.60	21.70	22.17	22.17	2.50%	838,730
Aug 13, 2026	22.15	22.39	21.39	21.63	21.63	-4.84%	809,901
Aug 12, 2026	22.77	22.90	22.20	22.73	22.73	-4.25%	647,477
Aug 11, 2026	24.21	24.21	23.66	23.74	23.74	-6.72%	647,027
Aug 10, 2026	24.10	25.54	23.93	25.45	25.45	5.95%	640,505
Aug 7, 2026	23.66	24.08	23.16	24.02	24.02	2.61%	401,648
Aug 6, 2026	23.37	23.55	22.99	23.41	23.41	-2.82%	484,148
Aug 5, 2026	24.93	25.00	23.98	24.09	24.09	-0.62%	492,061
Aug 4, 2026	23.20	24.49	23.06	24.24	24.24	2.54%	958,802
Aug 3, 2026	23.40	24.44	23.25	23.64	23.64	8.14%	920,236
Jul 31, 2026	21.14	21.95	20.88	21.86	21.86	10.29%	829,258
Jul 30, 2026	19.10	19.83	18.73	19.82	19.82	2.11%	350,093
Jul 29, 2026	19.36	20.29	19.07	19.41	19.41	-0.36%	434,206
Jul 28, 2026	19.40	19.72	18.96	19.48	19.48	0.31%	271,069
Jul 27, 2026	19.14	19.42	18.64	19.42	19.42	4.93%	454,423
Jul 24, 2026	18.64	18.85	18.31	18.51	18.51	-3.15%	234,006
Jul 23, 2026	19.58	19.89	18.79	19.11	19.11	-4.35%	393,751
Jul 22, 2026	19.86	20.07	19.50	19.98	19.98	-2.35%	344,316
Jul 21, 2026	20.82	20.95	20.37	20.46	20.46	-4.12%	892,647
Jul 20, 2026	20.85	21.84	20.50	21.34	21.34	9.55%	1,347,179
Jul 17, 2026	19.35	19.83	19.16	19.48	19.48	-4.51%	1,283,386
Jul 16, 2026	20.80	21.23	20.37	20.40	20.40	-0.39%	866,850
Jul 15, 2026	20.32	21.63	20.31	20.48	20.48	9.69%	2,017,153
Jul 14, 2026	18.88	19.02	18.35	18.67	18.67	-0.16%	706,804
Jul 13, 2026	18.90	19.30	18.52	18.70	18.70	0.05%	673,417
Jul 10, 2026	19.00	19.75	18.59	18.69	18.69	2.13%	1,341,022
Jul 9, 2026	17.65	18.65	17.57	18.30	18.30	3.86%	1,477,988
Jul 8, 2026	17.19	17.86	16.64	17.62	17.62	22.02%	3,027,110
Jul 7, 2026	14.32	14.91	14.22	14.44	14.44	0.42%	930,475
Jul 6, 2026	14.28	14.41	13.93	14.38	14.38	3.60%	656,853
Jul 2, 2026	14.12	14.39	13.59	13.88	13.88	-3.81%	830,234
Jul 1, 2026	13.75	14.84	13.72	14.43	14.43	4.11%	1,588,904
Jun 30, 2026	13.59	14.10	13.39	13.86	13.86	1.09%	841,319
Jun 29, 2026	13.94	14.27	13.42	13.71	13.71	1.41%	806,723
Jun 26, 2026	12.73	13.76	12.70	13.52	13.52	-0.59%	1,312,305
Jun 25, 2026	14.38	14.50	13.50	13.60	13.60	-9.39%	1,311,127
Jun 24, 2026	15.50	15.61	14.85	15.01	15.01	-5.54%	979,691
Jun 23, 2026	15.85	16.20	15.67	15.89	15.89	-4.45%	751,075
Jun 22, 2026	16.71	17.15	16.33	16.63	16.63	-3.98%	963,536
Jun 18, 2026	17.19	17.43	16.82	17.32	17.32	-1.03%	725,829
Jun 17, 2026	18.14	18.53	17.46	17.50	17.50	-6.27%	768,547