Skip to main content

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

13.43 +0.27 (+2.05%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.58 19.71 19.25 19.33 101,808 -0.16(-0.80%)
Jun 29, 2023 19.40 19.63 19.27 19.48 43,089 -0.46(-2.33%)
Jun 28, 2023 20.46 20.46 19.92 19.95 54,857 -1.01(-4.82%)
Jun 27, 2023 20.96 21.16 20.88 20.96 59,609 +0.49(+2.39%)
Jun 26, 2023 20.35 20.82 20.28 20.47 24,814 +0.37(+1.84%)
Jun 23, 2023 20.47 20.47 19.97 20.10 12,617 -0.87(-4.15%)
Jun 22, 2023 20.81 21.08 20.64 20.97 27,193 +0.06(+0.29%)
Jun 21, 2023 21.14 21.90 20.88 20.91 78,092 -0.49(-2.29%)
Jun 20, 2023 22.33 22.39 21.16 21.40 114,935 -1.79(-7.72%)
Jun 16, 2023 24.14 24.14 23.03 23.19 86,265 -0.14(-0.60%)
Jun 15, 2023 22.83 23.52 22.69 23.33 279,518 +1.21(+5.47%)
Jun 14, 2023 21.57 22.36 21.57 22.12 44,266 +0.87(+4.09%)
Jun 13, 2023 21.40 22.00 21.19 21.25 37,497 +0.66(+3.21%)
Jun 12, 2023 20.89 21.11 20.59 20.59 28,707 +0.08(+0.39%)
Jun 09, 2023 20.66 21.01 20.33 20.51 26,541 -0.22(-1.07%)
Jun 08, 2023 20.58 21.05 20.58 20.73 11,235 +0.34(+1.67%)
Jun 07, 2023 20.82 21.11 20.36 20.39 27,387 -0.63(-3.00%)
Jun 06, 2023 19.70 21.12 19.68 21.02 26,488 +1.01(+5.05%)
Jun 05, 2023 19.92 20.06 19.67 20.01 48,562 +0.03(+0.15%)
Jun 02, 2023 20.51 20.63 19.98 19.98 26,902 +0.44(+2.25%)
Jun 01, 2023 18.16 19.89 18.16 19.54 27,335 +1.40(+7.72%)
May 31, 2023 18.01 18.22 17.50 18.14 84,315 +0.31(+1.74%)
May 30, 2023 18.63 18.63 17.60 17.83 54,144 -0.92(-4.91%)
May 26, 2023 18.44 18.98 17.97 18.75 104,144 +0.96(+5.40%)
May 25, 2023 18.36 18.50 17.70 17.79 14,711 -1.11(-5.85%)
May 24, 2023 19.30 19.38 18.80 18.90 8,219 -0.65(-3.35%)
May 23, 2023 20.28 20.59 19.55 19.55 48,188 -1.36(-6.50%)
May 22, 2023 21.15 21.45 20.89 20.91 44,329 +0.89(+4.45%)
May 19, 2023 20.67 20.67 20.02 20.02 15,305 -0.85(-4.08%)
May 18, 2023 22.90 22.90 20.57 20.87 68,263 -2.22(-9.61%)
May 17, 2023 22.15 23.38 22.15 23.09 15,348 +0.91(+4.10%)
May 16, 2023 21.39 22.52 21.39 22.18 30,482 +0.19(+0.86%)
May 15, 2023 21.67 22.16 21.12 21.99 12,474 +1.28(+6.18%)
May 12, 2023 22.39 22.39 20.71 20.71 85,078 -1.21(-5.52%)
May 11, 2023 20.96 22.16 20.96 21.92 93,916 +2.12(+10.71%)
May 10, 2023 19.43 20.40 19.43 19.80 15,777 +0.20(+1.02%)
May 09, 2023 18.85 19.65 18.85 19.60 5,758 -0.54(-2.68%)
May 08, 2023 19.95 20.14 19.66 20.14 3,380 +0.02(+0.10%)
May 05, 2023 19.62 20.12 19.62 20.12 2,075 +0.44(+2.24%)
May 04, 2023 19.73 19.95 19.40 19.68 5,897 +0.34(+1.76%)
May 03, 2023 18.94 19.48 18.89 19.34 6,085 +0.07(+0.36%)
May 02, 2023 19.89 19.89 19.17 19.27 6,948 -1.23(-6.00%)
May 01, 2023 20.79 20.79 20.34 20.50 1,780 -0.12(-0.59%)
Apr 28, 2023 20.51 20.82 20.43 20.62 8,051 +0.06(+0.27%)
Apr 27, 2023 20.02 20.62 19.96 20.57 8,816 +0.76(+3.82%)
Apr 26, 2023 20.45 20.45 19.81 19.81 6,543 -0.13(-0.66%)
Apr 25, 2023 20.52 20.55 19.85 19.94 9,025 -1.84(-8.44%)
Apr 24, 2023 22.23 22.23 21.35 21.78 6,127 -0.86(-3.80%)
Apr 21, 2023 22.88 22.88 22.35 22.64 5,606 -0.73(-3.14%)
Apr 20, 2023 24.50 24.63 23.37 23.37 19,538 -1.36(-5.49%)
Apr 19, 2023 25.15 25.15 24.64 24.73 41,118 -0.95(-3.70%)
Apr 18, 2023 26.90 26.90 25.51 25.68 2,315 -0.44(-1.69%)
Apr 17, 2023 25.83 26.12 25.60 26.12 3,042 +0.91(+3.62%)
Apr 14, 2023 25.75 25.75 24.90 25.21 7,082 -0.83(-3.18%)
Apr 13, 2023 26.03 26.36 25.68 26.04 17,548 +1.24(+4.99%)
Apr 12, 2023 26.92 26.92 24.80 24.80 29,551 -3.06(-10.98%)
Apr 11, 2023 29.00 29.00 27.66 27.86 15,250 -0.80(-2.79%)
Apr 10, 2023 29.35 29.35 28.49 28.66 10,447 -0.69(-2.35%)
Apr 06, 2023 27.65 29.61 27.65 29.35 20,426 +1.85(+6.73%)
Apr 05, 2023 28.14 28.14 27.11 27.50 5,695 -1.20(-4.18%)
Apr 04, 2023 27.25 28.79 26.90 28.70 20,857 +1.31(+4.80%)
Apr 03, 2023 28.70 28.75 26.91 27.39 13,036 -1.74(-5.99%)
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%)
Jan 03, 2023 26.05 26.66 26.02 26.02 1,606 +1.96(+8.15%)
Dec 30, 2022 24.64 24.64 24.06 24.06 323 -0.63(-2.53%)
Dec 29, 2022 23.96 24.96 23.96 24.69 1,320 +0.98(+4.14%)
Dec 28, 2022 25.15 25.15 23.54 23.70 748 -1.19(-4.78%)
Dec 27, 2022 24.80 24.89 24.30 24.89 2,647 +1.84(+8.00%)
Dec 23, 2022 23.05 23.05 23.05 23.05 600 -0.93(-3.90%)
Dec 22, 2022 23.92 23.98 23.92 23.98 200 -0.08(-0.31%)
Dec 21, 2022 24.06 24.06 24.06 24.06 187 +0.89(+3.84%)
Dec 20, 2022 23.49 23.49 22.88 23.17 539 -0.59(-2.47%)
Dec 19, 2022 23.76 23.76 23.76 23.76 319 -0.01(-0.05%)
Dec 16, 2022 23.91 23.91 23.77 23.77 581 +0.31(+1.34%)
Dec 15, 2022 24.50 24.50 23.45 23.45 205 -2.25(-8.75%)
Dec 14, 2022 25.99 25.99 25.60 25.70 3,073 -0.25(-0.98%)
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.