Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.37 +0.15 (+1.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.