GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
42.43
+0.42 (1.00%)
At close: Dec 5, 2025, 4:00 PM EST
42.49
+0.06 (0.13%)
After-hours: Dec 5, 2025, 7:51 PM EST
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.91 | 43.03 | 42.13 | 42.43 | 42.43 | 1.00% | 385,437 |
| Dec 4, 2025 | 42.45 | 42.70 | 41.48 | 42.01 | 42.01 | -0.87% | 394,824 |
| Dec 3, 2025 | 42.02 | 42.53 | 41.50 | 42.38 | 42.38 | -3.70% | 557,673 |
| Dec 2, 2025 | 44.11 | 44.35 | 42.94 | 44.01 | 44.01 | -3.85% | 716,630 |
| Dec 1, 2025 | 43.65 | 46.10 | 43.20 | 45.77 | 45.77 | 8.79% | 984,235 |
| Nov 28, 2025 | 41.45 | 42.84 | 41.23 | 42.07 | 42.07 | -0.45% | 533,595 |
| Nov 26, 2025 | 42.99 | 44.32 | 38.60 | 42.26 | 42.26 | 0.69% | 2,088,955 |
| Nov 25, 2025 | 46.36 | 47.06 | 41.51 | 41.97 | 41.97 | -4.83% | 2,160,784 |
| Nov 24, 2025 | 43.67 | 44.41 | 43.00 | 44.10 | 44.10 | 10.28% | 1,206,416 |
| Nov 21, 2025 | 39.43 | 41.47 | 37.72 | 39.99 | 39.99 | -0.40% | 1,149,753 |
| Nov 20, 2025 | 43.51 | 44.57 | 40.02 | 40.15 | 40.15 | -7.08% | 903,751 |
| Nov 19, 2025 | 43.53 | 44.36 | 42.78 | 43.21 | 43.21 | -1.12% | 467,634 |
| Nov 18, 2025 | 42.45 | 44.54 | 42.16 | 43.70 | 43.70 | 2.56% | 914,647 |
| Nov 17, 2025 | 42.60 | 44.34 | 42.19 | 42.61 | 42.61 | 4.92% | 1,000,352 |
| Nov 14, 2025 | 42.33 | 45.40 | 39.50 | 40.61 | 40.61 | -7.52% | 2,843,561 |
| Nov 13, 2025 | 46.21 | 46.21 | 43.22 | 43.91 | 43.91 | 2.43% | 1,361,778 |
| Nov 12, 2025 | 44.64 | 44.70 | 41.95 | 42.87 | 42.87 | -3.60% | 1,079,875 |
| Nov 11, 2025 | 46.64 | 47.20 | 44.16 | 44.47 | 44.47 | -6.22% | 626,979 |
| Nov 10, 2025 | 48.45 | 48.60 | 46.12 | 47.42 | 47.42 | -0.57% | 845,627 |
| Nov 7, 2025 | 45.59 | 47.69 | 44.74 | 47.69 | 47.69 | -1.59% | 1,218,960 |
| Nov 6, 2025 | 49.20 | 50.14 | 47.26 | 48.46 | 48.46 | 3.33% | 1,554,948 |
| Nov 5, 2025 | 46.62 | 48.04 | 46.20 | 46.90 | 46.90 | 0.60% | 902,723 |
| Nov 4, 2025 | 45.55 | 47.88 | 45.41 | 46.62 | 46.62 | -4.03% | 755,312 |
| Nov 3, 2025 | 48.99 | 49.27 | 47.34 | 48.58 | 48.58 | -3.23% | 718,481 |
| Oct 31, 2025 | 50.25 | 50.80 | 48.83 | 50.20 | 50.20 | -4.00% | 1,116,734 |
| Oct 30, 2025 | 52.44 | 53.84 | 52.20 | 52.29 | 52.29 | -6.84% | 1,176,187 |
| Oct 29, 2025 | 56.30 | 57.61 | 54.94 | 56.13 | 56.13 | 3.68% | 1,351,419 |
| Oct 28, 2025 | 54.66 | 55.76 | 53.25 | 54.14 | 54.14 | -3.06% | 964,093 |
| Oct 27, 2025 | 56.08 | 56.21 | 54.74 | 55.85 | 55.85 | 5.44% | 1,093,531 |
| Oct 24, 2025 | 52.81 | 54.02 | 52.13 | 52.97 | 52.97 | 3.27% | 1,988,786 |
| Oct 23, 2025 | 49.63 | 52.12 | 49.36 | 51.29 | 51.29 | 7.06% | 2,045,334 |
| Oct 22, 2025 | 48.60 | 50.09 | 46.61 | 47.91 | 47.91 | -0.99% | 2,570,462 |
| Oct 21, 2025 | 50.71 | 50.78 | 48.24 | 48.39 | 48.39 | -7.88% | 1,372,732 |
| Oct 20, 2025 | 48.90 | 53.36 | 48.00 | 52.53 | 52.53 | 7.67% | 3,080,639 |
| Oct 17, 2025 | 45.70 | 49.93 | 45.44 | 48.79 | 48.79 | 2.48% | 2,995,711 |
| Oct 16, 2025 | 48.26 | 49.50 | 47.30 | 47.61 | 47.61 | -1.14% | 1,054,509 |
| Oct 15, 2025 | 49.29 | 49.43 | 47.41 | 48.16 | 48.16 | 3.79% | 1,022,589 |
| Oct 14, 2025 | 44.99 | 48.52 | 44.80 | 46.40 | 46.40 | -4.80% | 1,629,125 |
| Oct 13, 2025 | 49.20 | 49.83 | 47.79 | 48.74 | 48.74 | 9.73% | 2,406,660 |
| Oct 10, 2025 | 51.10 | 52.96 | 43.30 | 44.42 | 44.42 | -16.86% | 5,303,700 |
| Oct 9, 2025 | 56.41 | 56.75 | 52.60 | 53.43 | 53.43 | -8.42% | 2,065,016 |
| Oct 8, 2025 | 58.07 | 58.92 | 55.90 | 58.34 | 58.34 | -0.24% | 1,131,234 |
| Oct 7, 2025 | 62.61 | 63.24 | 57.84 | 58.48 | 58.48 | -6.27% | 1,471,654 |
| Oct 6, 2025 | 61.85 | 63.93 | 61.74 | 62.40 | 62.39 | -0.82% | 833,953 |
| Oct 3, 2025 | 64.70 | 64.90 | 62.34 | 62.91 | 62.91 | -1.47% | 798,742 |
| Oct 2, 2025 | 63.40 | 66.00 | 63.20 | 63.85 | 63.85 | 7.20% | 1,571,209 |
| Oct 1, 2025 | 57.62 | 59.76 | 57.11 | 59.56 | 59.56 | 4.55% | 926,683 |
| Sep 30, 2025 | 58.99 | 59.20 | 55.99 | 56.97 | 56.97 | -1.44% | 1,106,997 |
| Sep 29, 2025 | 56.77 | 58.64 | 56.40 | 57.80 | 57.80 | 9.22% | 1,416,524 |
| Sep 26, 2025 | 52.97 | 53.40 | 51.55 | 52.92 | 52.92 | -4.11% | 1,020,500 |