GraniteShares 2x Long BABA Daily ETF (BABX)
NASDAQ: BABX · Real-Time Price · USD
26.39
-0.73 (-2.69%)
At close: Apr 28, 2026, 4:00 PM EDT
26.40
+0.01 (0.04%)
After-hours: Apr 28, 2026, 5:29 PM EDT
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.92 | 26.44 | 25.72 | 26.44 | - | -2.53% | 338,492 |
| Apr 27, 2026 | 27.20 | 27.48 | 26.92 | 27.12 | 27.12 | -4.71% | 430,253 |
| Apr 24, 2026 | 27.63 | 28.64 | 27.35 | 28.46 | 28.46 | 6.19% | 597,637 |
| Apr 23, 2026 | 27.67 | 27.71 | 25.97 | 26.80 | 26.80 | -7.04% | 648,363 |
| Apr 22, 2026 | 28.95 | 29.21 | 28.41 | 28.83 | 28.83 | 1.62% | 588,018 |
| Apr 21, 2026 | 30.11 | 30.11 | 28.01 | 28.37 | 28.37 | -6.86% | 828,312 |
| Apr 20, 2026 | 30.62 | 30.81 | 29.90 | 30.46 | 30.46 | -1.33% | 650,656 |
| Apr 17, 2026 | 30.96 | 32.03 | 30.38 | 30.87 | 30.87 | 3.42% | 886,061 |
| Apr 16, 2026 | 29.34 | 30.78 | 28.68 | 29.85 | 29.85 | 7.92% | 1,259,869 |
| Apr 15, 2026 | 27.39 | 27.76 | 26.88 | 27.66 | 27.66 | 2.94% | 532,117 |
| Apr 14, 2026 | 25.75 | 27.44 | 25.75 | 26.87 | 26.87 | 5.21% | 831,591 |
| Apr 13, 2026 | 24.79 | 25.57 | 24.57 | 25.54 | 25.54 | 1.07% | 497,955 |
| Apr 10, 2026 | 26.00 | 26.22 | 25.17 | 25.27 | 25.27 | -0.63% | 572,148 |
| Apr 9, 2026 | 24.20 | 25.46 | 24.00 | 25.43 | 25.43 | 3.67% | 525,255 |
| Apr 8, 2026 | 25.62 | 26.00 | 24.31 | 24.53 | 24.53 | 9.31% | 865,969 |
| Apr 7, 2026 | 22.97 | 23.26 | 21.77 | 22.44 | 22.44 | -4.23% | 560,200 |
| Apr 6, 2026 | 23.29 | 23.90 | 23.19 | 23.43 | 23.43 | 0.56% | 193,920 |
| Apr 2, 2026 | 22.56 | 23.65 | 22.56 | 23.30 | 23.30 | -2.80% | 358,318 |
| Apr 1, 2026 | 24.71 | 24.98 | 23.77 | 23.97 | 23.97 | -2.88% | 453,246 |
| Mar 31, 2026 | 23.33 | 24.79 | 23.18 | 24.68 | 24.68 | 5.70% | 451,612 |
| Mar 30, 2026 | 23.82 | 24.02 | 23.19 | 23.35 | 23.35 | -1.14% | 296,602 |
| Mar 27, 2026 | 24.03 | 24.29 | 23.48 | 23.62 | 23.62 | -4.41% | 399,392 |
| Mar 26, 2026 | 25.14 | 25.38 | 24.39 | 24.71 | 24.71 | -7.00% | 425,810 |
| Mar 25, 2026 | 26.34 | 26.83 | 25.95 | 26.57 | 26.57 | 7.14% | 484,855 |
| Mar 24, 2026 | 24.33 | 24.92 | 24.19 | 24.80 | 24.80 | -1.08% | 292,449 |
| Mar 23, 2026 | 24.00 | 25.50 | 23.91 | 25.07 | 25.07 | 5.87% | 616,041 |
| Mar 20, 2026 | 24.86 | 25.20 | 23.51 | 23.68 | 23.68 | -3.97% | 852,607 |
| Mar 19, 2026 | 24.05 | 25.50 | 23.08 | 24.66 | 24.66 | -14.40% | 2,338,801 |
| Mar 18, 2026 | 30.30 | 30.77 | 28.71 | 28.81 | 28.81 | -2.96% | 848,966 |
| Mar 17, 2026 | 30.23 | 30.40 | 29.44 | 29.69 | 29.69 | -0.20% | 597,250 |
| Mar 16, 2026 | 30.75 | 30.79 | 29.65 | 29.75 | 29.75 | 2.13% | 860,530 |
| Mar 13, 2026 | 29.40 | 29.90 | 28.90 | 29.13 | 29.13 | 1.53% | 408,125 |
| Mar 12, 2026 | 29.07 | 29.40 | 28.37 | 28.69 | 28.69 | -3.11% | 372,127 |
| Mar 11, 2026 | 29.31 | 29.76 | 28.98 | 29.61 | 29.61 | -0.84% | 739,521 |
| Mar 10, 2026 | 29.42 | 30.84 | 28.88 | 29.86 | 29.86 | 6.38% | 1,465,514 |
| Mar 9, 2026 | 26.93 | 28.17 | 26.38 | 28.07 | 28.07 | 2.75% | 714,691 |
| Mar 6, 2026 | 26.78 | 27.98 | 26.50 | 27.32 | 27.32 | 0.81% | 1,046,358 |
| Mar 5, 2026 | 26.98 | 27.71 | 26.43 | 27.10 | 27.10 | -4.44% | 1,033,335 |
| Mar 4, 2026 | 29.25 | 29.25 | 28.17 | 28.36 | 28.36 | -3.64% | 834,610 |
| Mar 3, 2026 | 29.76 | 30.05 | 28.42 | 29.43 | 29.43 | -9.72% | 933,285 |
| Mar 2, 2026 | 30.93 | 32.78 | 30.93 | 32.60 | 32.60 | -2.16% | 526,506 |
| Feb 27, 2026 | 33.88 | 34.37 | 32.95 | 33.32 | 33.32 | -5.26% | 530,183 |
| Feb 26, 2026 | 35.44 | 35.71 | 34.05 | 35.17 | 35.17 | -5.66% | 698,510 |
| Feb 25, 2026 | 37.45 | 37.87 | 36.66 | 37.28 | 37.28 | -1.11% | 330,956 |
| Feb 24, 2026 | 37.02 | 38.00 | 36.63 | 37.70 | 37.70 | 0.35% | 289,621 |
| Feb 23, 2026 | 38.98 | 39.32 | 37.48 | 37.57 | 37.57 | -2.16% | 316,532 |
| Feb 20, 2026 | 36.68 | 38.89 | 36.43 | 38.40 | 38.40 | 0.18% | 468,101 |
| Feb 19, 2026 | 38.78 | 38.92 | 37.77 | 38.33 | 38.33 | -2.04% | 236,741 |
| Feb 18, 2026 | 39.77 | 39.94 | 38.99 | 39.13 | 39.13 | 0.41% | 310,295 |
| Feb 17, 2026 | 39.38 | 40.26 | 37.96 | 38.97 | 38.97 | -0.18% | 583,124 |
| Feb 13, 2026 | 37.69 | 40.26 | 37.52 | 39.04 | 39.04 | -3.98% | 1,123,986 |
| Feb 12, 2026 | 43.00 | 43.13 | 39.74 | 40.66 | 40.66 | -6.76% | 1,033,812 |
| Feb 11, 2026 | 43.55 | 44.08 | 42.07 | 43.61 | 43.61 | -2.79% | 896,587 |
| Feb 10, 2026 | 43.40 | 45.69 | 42.63 | 44.86 | 44.86 | 4.40% | 811,432 |
| Feb 9, 2026 | 42.21 | 44.04 | 41.88 | 42.97 | 42.97 | 0.56% | 598,302 |
| Feb 6, 2026 | 41.81 | 42.90 | 41.31 | 42.73 | 42.73 | 6.08% | 565,023 |
| Feb 5, 2026 | 42.16 | 42.27 | 39.71 | 40.28 | 40.28 | -1.80% | 849,412 |
| Feb 4, 2026 | 42.61 | 42.94 | 39.82 | 41.02 | 41.02 | -5.51% | 797,755 |
| Feb 3, 2026 | 43.56 | 44.38 | 41.82 | 43.41 | 43.41 | -5.85% | 898,041 |
| Feb 2, 2026 | 45.70 | 46.61 | 45.45 | 46.11 | 46.11 | -1.40% | 838,919 |
| Jan 30, 2026 | 48.30 | 49.21 | 46.64 | 46.76 | 46.76 | -5.36% | 1,117,325 |
| Jan 29, 2026 | 51.82 | 53.11 | 47.90 | 49.41 | 49.41 | -1.71% | 2,387,786 |
| Jan 28, 2026 | 50.51 | 51.45 | 49.58 | 50.27 | 50.27 | 3.56% | 866,981 |
| Jan 27, 2026 | 49.43 | 50.68 | 48.29 | 48.54 | 48.54 | 1.53% | 1,084,765 |
| Jan 26, 2026 | 46.86 | 48.72 | 46.36 | 47.81 | 47.81 | -2.25% | 1,420,801 |
| Jan 23, 2026 | 50.11 | 50.23 | 48.17 | 48.91 | 48.91 | -4.49% | 1,008,922 |
| Jan 22, 2026 | 50.84 | 53.35 | 49.98 | 51.21 | 51.21 | 9.99% | 2,099,306 |
| Jan 21, 2026 | 45.90 | 47.14 | 45.03 | 46.56 | 46.56 | 7.83% | 1,128,012 |
| Jan 20, 2026 | 42.90 | 45.20 | 42.82 | 43.18 | 43.18 | -3.81% | 765,363 |
| Jan 16, 2026 | 47.11 | 47.26 | 43.78 | 44.89 | 44.89 | -6.42% | 1,247,869 |
| Jan 15, 2026 | 47.27 | 49.32 | 45.97 | 47.97 | 47.97 | 1.07% | 1,139,436 |
| Jan 14, 2026 | 48.33 | 49.01 | 47.38 | 47.46 | 47.46 | 3.47% | 1,876,752 |
| Jan 13, 2026 | 45.12 | 47.83 | 44.73 | 45.87 | 45.87 | 0.88% | 1,444,296 |
| Jan 12, 2026 | 41.04 | 46.15 | 41.00 | 45.47 | 45.47 | 20.29% | 2,389,383 |
| Jan 9, 2026 | 37.93 | 38.08 | 36.61 | 37.80 | 37.80 | -4.62% | 789,319 |
| Jan 8, 2026 | 35.59 | 40.05 | 35.25 | 39.63 | 39.63 | 10.42% | 1,213,688 |
| Jan 7, 2026 | 36.81 | 36.81 | 35.84 | 35.89 | 35.89 | -5.40% | 709,172 |
| Jan 6, 2026 | 40.27 | 40.50 | 37.94 | 37.94 | 37.94 | -6.99% | 899,760 |
| Jan 5, 2026 | 40.46 | 40.93 | 38.62 | 40.79 | 40.79 | 0.67% | 827,472 |
| Jan 2, 2026 | 39.07 | 40.96 | 38.67 | 40.52 | 40.52 | 12.43% | 1,262,801 |
| Dec 31, 2025 | 36.10 | 36.36 | 35.58 | 36.04 | 36.04 | -1.18% | 333,974 |
| Dec 30, 2025 | 37.14 | 37.31 | 36.43 | 36.47 | 36.47 | -1.41% | 292,716 |
| Dec 29, 2025 | 36.60 | 37.13 | 36.40 | 36.99 | 36.99 | -5.08% | 526,029 |
| Dec 26, 2025 | 37.96 | 39.31 | 37.86 | 38.97 | 38.97 | 2.84% | 589,396 |
| Dec 24, 2025 | 38.17 | 38.19 | 37.81 | 37.90 | 37.89 | -1.46% | 100,764 |
| Dec 23, 2025 | 38.19 | 38.52 | 37.51 | 38.46 | 38.46 | 0.20% | 207,992 |
| Dec 22, 2025 | 38.11 | 38.79 | 37.41 | 38.38 | 38.38 | 1.51% | 304,524 |
| Dec 19, 2025 | 37.47 | 38.61 | 37.40 | 37.81 | 37.81 | 3.31% | 415,335 |
| Dec 18, 2025 | 37.22 | 37.48 | 36.49 | 36.60 | 36.60 | 0.49% | 199,975 |
| Dec 17, 2025 | 38.33 | 38.63 | 36.32 | 36.42 | 36.42 | -3.22% | 392,479 |
| Dec 16, 2025 | 37.31 | 37.92 | 36.68 | 37.63 | 37.63 | -0.92% | 294,465 |
| Dec 15, 2025 | 39.59 | 39.67 | 37.74 | 37.98 | 37.98 | -7.14% | 536,111 |
| Dec 12, 2025 | 42.09 | 42.64 | 39.98 | 40.90 | 40.90 | -1.64% | 303,193 |
| Dec 11, 2025 | 40.70 | 41.69 | 39.72 | 41.58 | 41.58 | -2.51% | 398,048 |
| Dec 10, 2025 | 42.92 | 43.66 | 42.00 | 42.65 | 42.65 | 3.57% | 599,632 |
| Dec 9, 2025 | 40.64 | 41.44 | 40.26 | 41.18 | 41.18 | -2.74% | 316,014 |
| Dec 8, 2025 | 42.12 | 42.65 | 41.40 | 42.34 | 42.34 | -0.21% | 345,542 |
| 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% | 558,970 |