Skip to main content

GraniteShares 2x Long BABA Daily ETF (NQ: BABX )

13.43 +0.27 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.84 29.84 29.00 29.13 8,015 -0.61(-2.05%)
Mar 30, 2023 29.00 30.63 29.00 29.74 14,578 +1.48(+5.24%)
Mar 29, 2023 26.79 28.75 26.40 28.26 46,503 +0.79(+2.88%)
Mar 28, 2023 26.75 27.70 25.20 27.47 30,330 +5.51(+25.07%)
Mar 27, 2023 22.95 22.95 21.76 21.96 20,899 -0.42(-1.89%)
Mar 24, 2023 22.74 22.74 22.02 22.39 3,212 +0.09(+0.41%)
Mar 23, 2023 22.60 23.11 21.78 22.29 26,396 +1.35(+6.42%)
Mar 22, 2023 21.25 21.72 20.95 20.95 6,503 +0.04(+0.18%)
Mar 21, 2023 20.50 20.94 20.50 20.91 2,493 +1.12(+5.66%)
Mar 20, 2023 19.20 19.95 19.20 19.79 1,497 -0.34(-1.68%)
Mar 17, 2023 20.35 20.44 19.91 20.13 5,329 -0.28(-1.36%)
Mar 16, 2023 20.07 20.41 20.07 20.41 7,793 +0.39(+1.93%)
Mar 15, 2023 20.07 20.07 19.50 20.02 5,776 -1.04(-4.95%)
Mar 14, 2023 20.61 21.10 20.50 21.06 2,420 +0.38(+1.83%)
Mar 13, 2023 20.33 20.80 20.33 20.68 1,002 -0.04(-0.19%)
Mar 10, 2023 21.44 21.44 20.72 20.72 6,292 -0.18(-0.86%)
Mar 09, 2023 21.47 21.92 20.83 20.90 6,856 -1.68(-7.45%)
Mar 08, 2023 22.60 22.62 22.40 22.59 4,514 -0.84(-3.58%)
Mar 07, 2023 23.50 23.78 23.43 23.43 2,589 -0.35(-1.49%)
Mar 06, 2023 23.45 24.58 23.30 23.78 8,424 +0.01(+0.03%)
Mar 03, 2023 23.94 24.01 23.20 23.77 5,327 -0.25(-1.03%)
Mar 02, 2023 23.23 24.25 23.23 24.02 2,085 +0.06(+0.25%)
Mar 01, 2023 25.14 25.20 23.93 23.96 7,528 +0.92(+3.98%)
Feb 28, 2023 23.15 23.45 22.99 23.04 4,612 -0.66(-2.79%)
Feb 27, 2023 24.26 24.26 23.57 23.70 1,976 +0.15(+0.62%)
Feb 24, 2023 24.04 24.40 23.17 23.56 22,592 -2.58(-9.88%)
Feb 23, 2023 29.00 29.05 25.49 26.14 16,043 -0.26(-0.97%)
Feb 22, 2023 26.33 26.48 26.00 26.39 3,311 -0.16(-0.60%)
Feb 21, 2023 27.48 27.88 26.50 26.55 10,684 -2.48(-8.54%)
Feb 17, 2023 29.81 29.81 28.85 29.04 10,317 -1.77(-5.73%)
Feb 16, 2023 30.85 31.35 30.60 30.80 15,937 +0.14(+0.46%)
Feb 15, 2023 30.66 30.70 30.29 30.66 986 -0.64(-2.06%)
Feb 14, 2023 30.72 31.30 30.72 31.30 1,298 -0.36(-1.13%)
Feb 13, 2023 31.97 31.97 31.66 31.66 1,058 +0.54(+1.74%)
Feb 10, 2023 30.63 31.16 30.63 31.12 5,923 -2.49(-7.42%)
Feb 09, 2023 33.56 34.02 33.56 33.62 2,017 +1.69(+5.29%)
Feb 08, 2023 31.94 31.94 31.93 31.93 723 -0.17(-0.52%)
Feb 07, 2023 32.01 32.09 31.45 32.09 1,531 -0.06(-0.17%)
Feb 06, 2023 31.53 32.52 31.16 32.15 3,150 -0.44(-1.36%)
Feb 03, 2023 32.45 32.59 32.35 32.59 997 -1.84(-5.34%)
Feb 02, 2023 34.35 34.73 33.48 34.43 5,377 -1.84(-5.07%)
Feb 01, 2023 36.02 36.52 34.72 36.27 9,315 +1.49(+4.28%)
Jan 31, 2023 35.03 35.66 34.69 34.78 4,971 -0.59(-1.66%)
Jan 30, 2023 34.97 36.51 34.96 35.37 6,894 -4.17(-10.54%)
Jan 27, 2023 40.36 40.36 39.00 39.53 3,549 -1.41(-3.44%)
Jan 26, 2023 40.75 40.94 40.58 40.94 926 +0.34(+0.85%)
Jan 25, 2023 40.24 40.79 40.24 40.59 975 +0.41(+1.02%)
Jan 24, 2023 40.55 40.62 39.90 40.19 1,824 -0.15(-0.37%)
Jan 23, 2023 39.37 40.41 39.37 40.34 2,911 -0.06(-0.15%)
Jan 20, 2023 39.80 40.72 39.80 40.40 6,006 +1.64(+4.22%)
Jan 19, 2023 35.48 38.76 35.48 38.76 3,204 +2.05(+5.58%)
Jan 18, 2023 37.52 37.52 36.52 36.71 1,163 -1.25(-3.29%)
Jan 17, 2023 39.49 39.49 37.42 37.96 4,246 -1.05(-2.70%)
Jan 13, 2023 38.47 39.01 38.47 39.01 1,954 +2.15(+5.84%)
Jan 12, 2023 36.72 36.94 36.42 36.86 2,150 -1.09(-2.87%)
Jan 11, 2023 37.51 38.00 36.73 37.95 6,788 +0.10(+0.26%)
Jan 10, 2023 36.84 38.32 36.51 37.85 4,759 +2.24(+6.30%)
Jan 09, 2023 35.85 36.15 34.92 35.61 5,672 +1.88(+5.57%)
Jan 06, 2023 32.42 33.88 31.46 33.73 2,189 +1.38(+4.27%)
Jan 05, 2023 32.13 32.97 30.60 32.35 2,345 +0.43(+1.35%)
Jan 04, 2023 27.69 31.92 27.69 31.92 3,096 +5.90(+22.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.