GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
13.77
-0.12 (-0.89%)
Oct 27, 2026, 10:53 AM EDT - Market open
BABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 13.68 | 13.85 | 13.63 | 13.77 | 13.77 | -0.89% | 151,107 |
| Oct 26, 2026 | 13.80 | 14.08 | 13.73 | 13.89 | 13.89 | 1.12% | 284,436 |
| Oct 23, 2026 | 13.74 | 13.99 | 13.70 | 13.74 | 13.74 | -4.32% | 482,711 |
| Oct 22, 2026 | 14.11 | 14.80 | 14.07 | 14.36 | 14.36 | -5.09% | 2,028,053 |
| Oct 21, 2026 | 15.68 | 15.68 | 14.88 | 15.13 | 15.13 | -7.86% | 869,496 |
| Oct 20, 2026 | 15.90 | 16.58 | 15.83 | 16.42 | 16.42 | 0.24% | 399,622 |
| Oct 19, 2026 | 16.80 | 16.88 | 16.31 | 16.38 | 16.38 | -0.91% | 310,994 |
| Oct 16, 2026 | 17.31 | 17.50 | 16.39 | 16.53 | 16.53 | -3.73% | 553,266 |
| Oct 15, 2026 | 16.56 | 17.21 | 16.33 | 17.17 | 17.17 | -0.35% | 617,673 |
| Oct 14, 2026 | 17.37 | 17.67 | 16.82 | 17.23 | 17.23 | 0.50% | 883,838 |
| Oct 13, 2026 | 16.61 | 17.44 | 16.57 | 17.14 | 17.14 | 0.32% | 492,871 |
| Oct 12, 2026 | 16.83 | 17.15 | 16.69 | 17.09 | 17.09 | -1.10% | 342,565 |
| Oct 9, 2026 | 16.56 | 17.30 | 16.51 | 17.28 | 17.28 | 10.45% | 893,537 |
| Oct 8, 2026 | 16.31 | 16.70 | 15.35 | 15.65 | 15.64 | -2.16% | 722,622 |
| Oct 7, 2026 | 15.94 | 16.12 | 15.79 | 15.99 | 15.99 | -4.25% | 408,988 |
| Oct 6, 2026 | 17.04 | 17.04 | 16.34 | 16.70 | 16.70 | -2.74% | 515,579 |
| Oct 5, 2026 | 16.23 | 17.33 | 16.20 | 17.17 | 17.17 | 9.29% | 699,517 |
| Oct 2, 2026 | 15.89 | 16.05 | 15.52 | 15.71 | 15.71 | -3.14% | 544,309 |
| Oct 1, 2026 | 16.33 | 16.85 | 15.98 | 16.22 | 16.22 | -0.30% | 508,545 |
| Sep 30, 2026 | 16.63 | 16.63 | 16.25 | 16.27 | 16.27 | -0.32% | 316,695 |
| Sep 29, 2026 | 16.46 | 16.62 | 16.21 | 16.32 | 16.32 | -1.86% | 463,370 |
| Sep 28, 2026 | 16.89 | 17.04 | 16.63 | 16.63 | 16.63 | -1.77% | 478,672 |
| Sep 25, 2026 | 17.35 | 17.40 | 16.88 | 16.93 | 16.93 | -1.74% | 394,623 |
| Sep 24, 2026 | 17.54 | 17.61 | 17.07 | 17.23 | 17.23 | -0.29% | 570,837 |
| Sep 23, 2026 | 17.73 | 17.76 | 17.22 | 17.28 | 17.28 | -9.48% | 1,331,070 |
| Sep 22, 2026 | 20.33 | 20.40 | 19.04 | 19.09 | 19.09 | 0.85% | 2,027,346 |
| Sep 21, 2026 | 18.76 | 19.05 | 18.14 | 18.93 | 18.93 | 4.47% | 660,812 |
| Sep 18, 2026 | 17.48 | 18.27 | 17.38 | 18.12 | 18.12 | 8.63% | 1,116,018 |
| Sep 17, 2026 | 16.53 | 16.85 | 16.33 | 16.68 | 16.68 | 2.33% | 476,235 |
| Sep 16, 2026 | 16.78 | 16.78 | 16.13 | 16.30 | 16.30 | -3.79% | 389,993 |
| Sep 15, 2026 | 17.02 | 17.50 | 16.93 | 16.94 | 16.94 | 0.19% | 279,824 |
| Sep 14, 2026 | 16.65 | 17.26 | 16.49 | 16.91 | 16.91 | -0.12% | 364,307 |
| Sep 11, 2026 | 17.11 | 17.38 | 16.90 | 16.93 | 16.93 | 1.32% | 401,202 |
| Sep 10, 2026 | 16.72 | 16.90 | 16.46 | 16.71 | 16.71 | -1.71% | 397,781 |
| Sep 9, 2026 | 17.74 | 17.74 | 16.99 | 17.00 | 17.00 | -5.76% | 481,514 |
| Sep 8, 2026 | 18.00 | 18.18 | 17.60 | 18.04 | 18.04 | -1.04% | 522,414 |
| Sep 4, 2026 | 17.94 | 18.28 | 17.83 | 18.23 | 18.23 | 2.73% | 684,433 |
| Sep 3, 2026 | 17.34 | 17.85 | 17.10 | 17.75 | 17.74 | -0.31% | 469,071 |
| Sep 2, 2026 | 17.99 | 18.18 | 17.71 | 17.80 | 17.80 | -1.77% | 303,327 |
| Sep 1, 2026 | 17.89 | 18.45 | 17.89 | 18.12 | 18.12 | -2.16% | 679,079 |
| Aug 31, 2026 | 19.43 | 19.43 | 18.49 | 18.52 | 18.52 | -8.13% | 533,996 |
| Aug 28, 2026 | 19.55 | 20.45 | 19.55 | 20.16 | 20.16 | 4.40% | 634,222 |
| Aug 27, 2026 | 19.80 | 19.87 | 18.91 | 19.31 | 19.31 | -6.03% | 1,356,227 |
| Aug 26, 2026 | 20.29 | 21.06 | 20.29 | 20.55 | 20.55 | 0.69% | 911,389 |
| Aug 25, 2026 | 19.81 | 20.44 | 19.72 | 20.41 | 20.41 | 1.59% | 1,127,431 |
| Aug 24, 2026 | 19.53 | 20.76 | 19.49 | 20.09 | 20.09 | -1.52% | 1,859,407 |
| Aug 21, 2026 | 22.85 | 22.91 | 20.37 | 20.40 | 20.40 | -17.24% | 1,924,463 |
| Aug 20, 2026 | 21.83 | 24.65 | 21.48 | 24.65 | 24.65 | 2.32% | 4,383,257 |
| Aug 19, 2026 | 23.49 | 24.25 | 23.46 | 24.09 | 24.09 | 1.30% | 802,652 |
| Aug 18, 2026 | 23.59 | 23.99 | 23.11 | 23.78 | 23.78 | 5.69% | 971,110 |