GraniteShares 1.75x Long BABA Daily ETF - BABX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.59	47.69	47.69	47.69	44.74	1.22M
November 06, 2025	49.2	48.46	48.46	50.14	47.26	1.55M
November 05, 2025	46.62	46.9	46.9	48.04	46.2	902,723
November 04, 2025	45.55	46.62	46.62	47.88	45.41	755,312
November 03, 2025	48.99	48.58	48.58	49.27	47.34	718,500
October 31, 2025	50.25	50.2	50.2	50.8	48.83	1.12M
October 30, 2025	52.44	52.29	52.29	53.84	52.2	1.18M
October 29, 2025	56.3	56.13	56.13	57.61	54.94	1.35M
October 28, 2025	54.66	54.14	54.14	55.76	53.25	964,100
October 27, 2025	56.08	55.85	55.85	56.21	54.74	1.09M
October 24, 2025	52.81	52.97	52.97	54.02	52.13	1.99M
October 23, 2025	49.63	51.29	51.29	52.12	49.36	2.05M
October 22, 2025	48.6	47.91	47.91	50.09	46.61	2.57M
October 21, 2025	50.71	48.39	48.39	50.78	48.24	1.37M
October 20, 2025	48.9	52.53	52.53	53.36	48	3.08M
October 17, 2025	45.7	48.79	48.79	49.93	45.44	3M
October 16, 2025	48.26	47.61	47.61	49.5	47.3	1.05M
October 15, 2025	49.29	48.16	48.16	49.43	47.41	1.02M
October 14, 2025	44.99	46.4	46.4	48.52	44.8	1.63M
October 13, 2025	49.2	48.74	48.74	49.83	47.79	2.41M
October 10, 2025	51.1	44.42	44.42	52.96	43.3	5.3M
October 09, 2025	56.41	53.43	53.43	56.75	52.6	2.07M
October 08, 2025	58.07	58.34	58.34	58.92	55.9	1.13M
October 07, 2025	62.61	58.48	58.48	63.24	57.84	1.47M
October 06, 2025	61.85	62.39	62.39	63.93	61.74	834,000
October 03, 2025	64.7	62.91	62.91	64.9	62.34	798,742
October 02, 2025	63.4	63.85	63.85	66	63.2	1.57M
October 01, 2025	57.62	59.56	59.56	59.76	57.11	926,700
September 30, 2025	58.99	56.97	56.97	59.2	55.99	1.11M
September 29, 2025	56.77	57.8	57.8	58.64	56.4	1.39M
September 26, 2025	52.97	52.92	52.92	53.4	51.55	1.02M
September 25, 2025	53.88	55.19	55.19	55.33	52	1.62M
September 24, 2025	55.53	55.85	55.85	57.93	54.95	2.58M
September 23, 2025	49.07	47.93	47.93	50.72	47.77	1.64M
September 22, 2025	48.18	48.62	48.62	50.5	47.91	1.71M
September 19, 2025	48.7	47.81	47.81	49.84	47.72	1.71M
September 18, 2025	47.51	47.65	47.65	49.01	46.94	1.98M
September 17, 2025	49.78	49.79	49.79	50.51	48.15	1.62M
September 16, 2025	45.26	47.58	47.58	47.98	44.93	1.35M
September 15, 2025	45.79	45.16	45.16	46.09	44.44	1.26M
September 12, 2025	42.87	43.51	43.51	43.74	41.84	1.32M
September 11, 2025	39.9	43.73	43.73	44.48	39.84	2.49M
September 10, 2025	38.47	37.73	37.73	38.78	37.36	1.51M
September 09, 2025	38.62	39.44	39.44	39.9	38.2	1.8M
September 08, 2025	35.76	36.43	36.43	36.43	35.2	1.62M
September 05, 2025	33.42	33.62	33.62	33.64	32.27	1.87M
September 04, 2025	32.58	31.44	31.44	33.06	30.98	2.13M
September 03, 2025	34.32	34.17	34.17	34.86	33.75	1.93M
September 02, 2025	33.32	35.3	35.3	35.44	32.59	3.25M
August 29, 2025	28.89	33.52	33.52	34.25	28.89	6.22M
August 28, 2025	26.69	26.7	26.7	27.43	25.8	1.47M
August 27, 2025	27.35	27.88	27.88	28	27.22	1.46M
August 26, 2025	29.39	28.82	28.82	29.62	28.58	567,400
August 25, 2025	29.29	28.89	28.89	29.99	28.54	1.39M
August 22, 2025	27.2	28.23	28.23	28.45	27.1	1.03M
August 21, 2025	26	26.14	26.14	26.66	25.87	444,300
August 20, 2025	26.85	26.74	26.74	27.33	26.38	607,800
August 19, 2025	27.64	26.99	26.99	28.17	26.98	951,600
August 18, 2025	27.82	27.6	27.6	28.39	27.42	856,536
August 15, 2025	27.43	27.59	27.59	28	27.32	893,843

GraniteShares 1.75x Long BABA Daily ETF (BABX) NASDAQ