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%)
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.