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
42.50
+0.07 (0.16%)
After-hours: Dec 5, 2025, 7:13 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 | 42.51 | - | 1.19% | 367,866 |
| 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 |
| Sep 25, 2025 | 53.88 | 55.33 | 52.00 | 55.19 | 55.19 | -1.18% | 1,618,816 |
| Sep 24, 2025 | 55.53 | 57.93 | 54.95 | 55.85 | 55.85 | 16.52% | 2,580,033 |
| Sep 23, 2025 | 49.07 | 50.72 | 47.77 | 47.93 | 47.93 | -1.42% | 1,635,269 |
| Sep 22, 2025 | 48.18 | 50.50 | 47.91 | 48.62 | 48.62 | 1.69% | 1,719,653 |
| Sep 19, 2025 | 48.70 | 49.84 | 47.72 | 47.81 | 47.81 | 0.34% | 1,711,112 |
| Sep 18, 2025 | 47.51 | 49.01 | 46.94 | 47.65 | 47.65 | -4.30% | 1,981,796 |
| Sep 17, 2025 | 49.78 | 50.52 | 48.15 | 49.79 | 49.79 | 4.64% | 1,618,621 |
| Sep 16, 2025 | 45.26 | 47.98 | 44.93 | 47.58 | 47.58 | 5.36% | 1,345,860 |
| Sep 15, 2025 | 45.79 | 46.09 | 44.44 | 45.16 | 45.16 | 3.79% | 1,258,545 |
| Sep 12, 2025 | 42.87 | 43.74 | 41.84 | 43.51 | 43.51 | -0.50% | 1,321,736 |
| Sep 11, 2025 | 39.90 | 44.48 | 39.84 | 43.73 | 43.73 | 15.90% | 2,490,368 |
| Sep 10, 2025 | 38.47 | 38.78 | 37.36 | 37.73 | 37.73 | -4.34% | 1,511,574 |
| Sep 9, 2025 | 38.62 | 39.90 | 38.20 | 39.44 | 39.44 | 8.26% | 1,797,350 |
| Sep 8, 2025 | 35.76 | 36.43 | 35.20 | 36.43 | 36.43 | 8.36% | 1,620,690 |
| Sep 5, 2025 | 33.41 | 33.64 | 32.27 | 33.62 | 33.62 | 6.93% | 1,886,472 |
| Sep 4, 2025 | 32.58 | 33.06 | 30.98 | 31.44 | 31.44 | -7.99% | 2,130,157 |
| Sep 3, 2025 | 34.32 | 34.86 | 33.75 | 34.17 | 34.17 | -3.20% | 1,929,464 |
| Sep 2, 2025 | 33.32 | 35.44 | 32.59 | 35.30 | 35.30 | 5.31% | 3,249,311 |
| Aug 29, 2025 | 30.83 | 34.25 | 30.58 | 33.52 | 33.52 | 25.54% | 6,299,162 |
| Aug 28, 2025 | 26.69 | 27.43 | 25.80 | 26.70 | 26.70 | -4.23% | 1,467,611 |
| Aug 27, 2025 | 27.35 | 28.00 | 27.22 | 27.88 | 27.88 | -3.26% | 1,455,717 |
| Aug 26, 2025 | 29.39 | 29.62 | 28.58 | 28.82 | 28.82 | -0.24% | 567,359 |
| Aug 25, 2025 | 29.29 | 29.99 | 28.54 | 28.89 | 28.89 | 2.34% | 1,392,586 |
| Aug 22, 2025 | 27.20 | 28.45 | 27.10 | 28.23 | 28.23 | 8.00% | 1,027,813 |
| Aug 21, 2025 | 26.00 | 26.66 | 25.87 | 26.14 | 26.14 | -2.24% | 444,297 |
| Aug 20, 2025 | 26.85 | 27.33 | 26.38 | 26.74 | 26.74 | -0.93% | 607,775 |
| Aug 19, 2025 | 27.64 | 28.17 | 26.98 | 26.99 | 26.99 | -2.21% | 951,599 |
| Aug 18, 2025 | 27.82 | 28.39 | 27.42 | 27.60 | 27.60 | 0.04% | 862,888 |
| Aug 15, 2025 | 27.43 | 28.00 | 27.32 | 27.59 | 27.59 | -1.60% | 893,843 |
| Aug 14, 2025 | 28.82 | 28.84 | 27.62 | 28.04 | 28.04 | -7.49% | 1,645,200 |
| Aug 13, 2025 | 30.24 | 30.70 | 29.44 | 30.31 | 30.31 | 7.41% | 2,041,635 |
| Aug 12, 2025 | 26.51 | 28.38 | 26.27 | 28.22 | 28.22 | 6.37% | 1,973,249 |
| Aug 11, 2025 | 27.37 | 27.71 | 26.30 | 26.53 | 26.53 | -2.89% | 808,604 |
| Aug 8, 2025 | 26.77 | 27.48 | 26.56 | 27.32 | 27.32 | -0.98% | 721,318 |
| Aug 7, 2025 | 27.81 | 28.20 | 27.01 | 27.59 | 27.59 | -0.07% | 914,652 |
| Aug 6, 2025 | 26.76 | 27.77 | 26.20 | 27.61 | 27.61 | 6.77% | 1,558,658 |
| Aug 5, 2025 | 26.33 | 26.58 | 25.81 | 25.86 | 25.86 | -0.96% | 346,401 |
| Aug 4, 2025 | 26.43 | 26.94 | 25.80 | 26.11 | 26.11 | 0.81% | 663,144 |
| Aug 1, 2025 | 26.27 | 26.50 | 25.46 | 25.90 | 25.90 | -5.92% | 993,881 |
| Jul 31, 2025 | 26.33 | 27.86 | 26.16 | 27.53 | 27.53 | 5.44% | 1,292,077 |
| Jul 30, 2025 | 26.84 | 27.10 | 25.87 | 26.11 | 26.11 | -3.33% | 1,196,138 |
| Jul 29, 2025 | 28.50 | 28.63 | 26.87 | 27.01 | 27.01 | -4.52% | 1,948,386 |
| Jul 28, 2025 | 28.24 | 28.92 | 28.06 | 28.29 | 28.29 | 3.29% | 1,450,668 |
| Jul 25, 2025 | 27.45 | 27.56 | 27.06 | 27.39 | 27.39 | -1.69% | 629,517 |
| Jul 24, 2025 | 28.15 | 29.22 | 27.58 | 27.86 | 27.86 | -2.62% | 1,310,231 |
| Jul 23, 2025 | 28.63 | 29.15 | 28.03 | 28.61 | 28.61 | 3.36% | 1,325,808 |
| Jul 22, 2025 | 27.61 | 28.23 | 26.94 | 27.68 | 27.68 | 0.62% | 2,205,315 |
| Jul 21, 2025 | 27.26 | 28.46 | 26.62 | 27.51 | 27.51 | -0.07% | 1,660,518 |
| Jul 18, 2025 | 28.04 | 28.38 | 27.30 | 27.53 | 27.53 | 5.12% | 1,891,682 |
| Jul 17, 2025 | 25.26 | 26.62 | 25.10 | 26.19 | 26.19 | 2.42% | 1,769,340 |