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 (%)
Oct 31, 2023 17.46 17.90 17.30 17.90 9,625 -0.30(-1.65%)
Oct 30, 2023 18.26 18.45 18.13 18.20 3,149 +0.19(+1.05%)
Oct 27, 2023 18.26 18.26 17.95 18.01 7,080 +0.08(+0.45%)
Oct 26, 2023 17.73 18.08 17.64 17.93 7,987 +0.55(+3.16%)
Oct 25, 2023 17.62 17.62 17.31 17.38 8,478 -0.69(-3.82%)
Oct 24, 2023 17.02 18.21 17.02 18.07 11,002 +0.88(+5.12%)
Oct 23, 2023 16.78 17.34 16.66 17.19 10,582 +0.23(+1.36%)
Oct 20, 2023 17.23 17.23 16.96 16.96 25,115 -0.67(-3.80%)
Oct 19, 2023 17.76 17.84 17.48 17.63 17,275 -0.57(-3.13%)
Oct 18, 2023 18.30 18.37 18.15 18.20 4,849 -0.37(-1.99%)
Oct 17, 2023 18.20 18.66 18.20 18.57 7,677 -0.11(-0.59%)
Oct 16, 2023 18.29 18.85 18.18 18.68 12,243 +0.08(+0.43%)
Oct 13, 2023 18.70 19.04 18.50 18.60 14,643 -0.17(-0.91%)
Oct 12, 2023 19.65 19.65 18.76 18.77 11,461 -1.38(-6.85%)
Oct 11, 2023 20.27 20.50 19.90 20.15 13,314 +0.29(+1.45%)
Oct 10, 2023 19.33 20.06 19.33 19.86 14,229 +0.85(+4.49%)
Oct 09, 2023 18.65 19.05 18.55 19.01 35,327 -0.49(-2.51%)
Oct 06, 2023 18.70 19.62 18.70 19.50 20,812 +0.97(+5.23%)
Oct 05, 2023 18.40 18.53 18.10 18.53 19,847 -0.22(-1.17%)
Oct 04, 2023 18.64 18.75 18.58 18.75 5,385 -0.14(-0.74%)
Oct 03, 2023 18.76 19.00 18.68 18.89 20,500 -0.79(-4.01%)
Oct 02, 2023 19.84 19.84 19.50 19.68 4,529 -0.14(-0.71%)
Sep 29, 2023 19.95 20.25 19.76 19.82 25,355 +0.51(+2.64%)
Sep 28, 2023 19.08 19.48 18.87 19.31 17,030 -0.26(-1.33%)
Sep 27, 2023 19.65 19.66 19.35 19.57 11,088 +0.07(+0.36%)
Sep 26, 2023 19.73 19.82 19.42 19.50 5,940 -0.54(-2.69%)
Sep 25, 2023 19.51 20.04 19.92 20.04 11,194 -0.40(-1.96%)
Sep 22, 2023 20.10 20.67 20.10 20.44 33,405 +1.52(+8.03%)
Sep 21, 2023 18.96 19.10 18.70 18.92 34,131 -0.57(-2.94%)
Sep 20, 2023 20.13 20.15 19.49 19.49 11,978 -0.59(-2.93%)
Sep 19, 2023 19.90 20.17 19.71 20.08 15,384 +0.05(+0.25%)
Sep 18, 2023 19.71 20.07 19.53 20.03 24,124 -0.01(-0.05%)
Sep 15, 2023 20.31 20.44 20.00 20.04 25,316 -0.54(-2.62%)
Sep 14, 2023 20.79 20.79 20.25 20.58 19,164 +0.21(+1.03%)
Sep 13, 2023 20.65 20.65 20.26 20.37 50,250 -0.25(-1.21%)
Sep 12, 2023 20.69 21.10 20.51 20.62 28,600 -0.26(-1.25%)
Sep 11, 2023 21.25 21.37 20.43 20.88 33,665 -0.48(-2.22%)
Sep 08, 2023 21.24 21.40 20.83 21.36 29,535 +0.04(+0.16%)
Sep 07, 2023 22.10 22.10 20.95 21.32 57,837 -1.98(-8.50%)
Sep 06, 2023 23.70 23.83 23.27 23.30 20,011 -0.06(-0.26%)
Sep 05, 2023 23.32 23.53 23.13 23.36 113,204 -0.16(-0.68%)
Sep 01, 2023 23.30 24.22 23.30 23.52 50,817 +0.88(+3.89%)
Aug 31, 2023 22.64 22.84 22.31 22.64 45,064 -0.34(-1.48%)
Aug 30, 2023 22.52 23.18 22.52 22.98 33,543 -0.15(-0.65%)
Aug 29, 2023 22.83 23.15 22.50 23.13 48,990 +0.70(+3.12%)
Aug 28, 2023 22.14 22.61 22.14 22.43 63,858 +1.05(+4.91%)
Aug 25, 2023 21.03 21.46 20.83 21.38 30,541 +0.26(+1.23%)
Aug 24, 2023 21.76 21.85 21.12 21.12 58,142 -0.35(-1.63%)
Aug 23, 2023 20.95 21.73 20.91 21.47 30,133 +0.75(+3.62%)
Aug 22, 2023 21.27 21.27 20.68 20.72 15,659 -0.22(-1.05%)
Aug 21, 2023 20.41 21.01 20.41 20.94 43,777 +0.23(+1.11%)
Aug 18, 2023 20.66 20.75 20.30 20.71 28,840 -1.14(-5.22%)
Aug 17, 2023 22.25 22.32 21.68 21.85 51,700 +0.61(+2.87%)
Aug 16, 2023 21.39 21.78 20.90 21.24 55,323 -1.12(-5.01%)
Aug 15, 2023 23.15 23.15 21.95 22.36 42,660 -0.75(-3.25%)
Aug 14, 2023 23.49 23.49 22.69 23.11 85,339 -1.00(-4.15%)
Aug 11, 2023 24.95 24.95 23.53 24.11 63,526 -1.55(-6.04%)
Aug 10, 2023 25.21 26.81 24.85 25.66 182,686 +1.85(+7.77%)
Aug 09, 2023 24.31 24.35 23.45 23.81 134,817 +0.28(+1.19%)
Aug 08, 2023 23.22 23.55 22.93 23.53 39,627 -1.09(-4.43%)
Aug 07, 2023 25.11 25.11 23.91 24.62 62,695 -0.11(-0.44%)
Aug 04, 2023 25.09 25.40 24.69 24.73 140,366 -0.33(-1.32%)
Aug 03, 2023 24.60 25.36 24.60 25.06 149,811 +1.08(+4.50%)
Aug 02, 2023 25.26 25.26 23.73 23.98 126,247 -2.30(-8.75%)
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.