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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.45	42.01	42.01	42.7	41.48	384,019
December 03, 2025	42.02	42.38	42.38	42.53	41.5	559,000
December 02, 2025	44.11	44.01	44.01	44.35	42.94	727,700
December 01, 2025	43.65	45.77	45.77	46.1	43.2	982,779
November 28, 2025	41.45	42.07	42.07	42.84	41.23	546,321
November 26, 2025	42.99	42.26	42.26	44.32	38.6	2.09M
November 25, 2025	46.36	41.97	41.97	47.06	41.51	2.18M
November 24, 2025	43.67	44.1	44.1	44.41	43	1.23M
November 21, 2025	39.43	39.99	39.99	41.47	37.72	1.16M
November 20, 2025	43.51	40.15	40.15	44.57	40.02	903,800
November 19, 2025	43.53	43.21	43.21	44.36	42.78	467,634
November 18, 2025	42.45	43.7	43.7	44.54	42.16	914,647
November 17, 2025	42.6	42.61	42.61	44.34	42.19	1M
November 14, 2025	42.33	40.61	40.61	45.4	39.5	2.84M
November 13, 2025	46.21	43.91	43.91	46.21	43.22	1.36M
November 12, 2025	44.64	42.87	42.87	44.7	41.95	1.08M
November 11, 2025	46.64	44.47	44.47	47.2	44.16	627,000
November 10, 2025	48.45	47.42	47.42	48.6	46.12	845,627
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

GraniteShares 1.75x Long BABA Daily ETF (BABX) NASDAQ