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 (%)
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%)
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.