GraniteShares 2x Long BABA Daily ETF (BABX)

NASDAQ: BABX · Real-Time Price · USD

23.41

-0.68 (-2.82%)

At close: Aug 6, 2026, 4:00 PM EDT

23.28

-0.13 (-0.56%)

Pre-market: Aug 7, 2026, 6:10 AM EDT

BABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	18.11	18.75	18.02	18.67	18.67	-2.76%	1,084,577
Jun 15, 2026	19.26	19.64	19.06	19.20	19.20	-0.57%	731,236
Jun 12, 2026	19.22	19.31	18.70	19.31	19.31	0.05%	525,898
Jun 11, 2026	18.63	19.33	18.24	19.30	19.30	-2.97%	1,014,776
Jun 10, 2026	20.01	20.85	19.85	19.89	19.89	-7.01%	556,689
Jun 9, 2026	22.05	22.37	20.93	21.39	21.39	-0.65%	624,209
Jun 8, 2026	22.08	22.35	21.40	21.53	21.53	-1.73%	578,605
Jun 5, 2026	23.41	23.48	21.69	21.91	21.91	-7.86%	563,510
Jun 4, 2026	23.83	24.60	23.77	23.78	23.78	-2.02%	301,386
Jun 3, 2026	24.79	24.89	24.13	24.27	24.27	-5.49%	413,495
Jun 2, 2026	26.23	26.90	25.59	25.68	25.68	8.45%	821,342
Jun 1, 2026	23.24	24.00	23.13	23.68	23.68	2.02%	480,571
May 29, 2026	23.26	23.51	22.94	23.21	23.21	-3.13%	636,618
May 28, 2026	23.40	24.10	22.97	23.96	23.96	-2.44%	786,625
May 27, 2026	24.10	25.03	24.00	24.56	24.56	-2.73%	498,300