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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.12	45.87	45.87	47.83	44.73	1.44M
January 12, 2026	41.04	45.47	45.47	46.15	41	2.39M
January 09, 2026	37.93	37.8	37.8	38.08	36.61	789,319
January 08, 2026	35.59	39.63	39.63	40.05	35.25	1.21M
January 07, 2026	36.81	35.89	35.89	36.81	35.84	709,200
January 06, 2026	40.27	37.94	37.94	40.5	37.94	884,849
January 05, 2026	40.46	40.79	40.79	40.93	38.62	827,500
January 02, 2026	39.07	40.52	40.52	40.96	38.67	1.26M
December 31, 2025	36.1	36.04	36.04	36.36	35.58	334,000
December 30, 2025	37.14	36.47	36.47	37.31	36.43	292,716
December 29, 2025	36.6	36.99	36.99	37.13	36.4	526,029
December 26, 2025	37.96	38.97	38.97	39.31	37.85	589,400
December 24, 2025	38.17	37.89	37.89	38.19	37.81	100,800
December 23, 2025	38.19	38.46	38.46	38.52	37.51	208,000
December 22, 2025	38.11	38.38	38.38	38.79	37.41	304,524
December 19, 2025	37.47	37.81	37.81	38.61	37.4	415,335
December 18, 2025	37.22	36.6	36.6	37.48	36.49	200,000
December 17, 2025	38.33	36.42	36.42	38.63	36.32	392,500
December 16, 2025	37.31	37.63	37.63	37.92	36.68	294,500
December 15, 2025	39.59	37.98	37.98	39.67	37.74	536,111
December 12, 2025	42.09	40.9	40.9	42.64	39.98	303,200
December 11, 2025	40.7	41.58	41.58	41.69	39.72	398,048
December 10, 2025	42.92	42.65	42.65	43.66	42	599,632
December 09, 2025	40.64	41.18	41.18	41.44	40.26	316,014
December 08, 2025	42.12	42.34	42.34	42.65	41.4	345,542
December 05, 2025	42.91	42.43	42.43	43.03	42.13	385,437
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

GraniteShares 1.75x Long BABA Daily ETF (BABX) NASDAQ