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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	28.82	28.04	28.04	28.84	27.62	1.65M
August 13, 2025	30.24	30.31	30.31	30.7	29.44	2.04M
August 12, 2025	26.51	28.22	28.22	28.38	26.27	1.97M
August 11, 2025	27.37	26.53	26.53	27.71	26.3	808,604
August 08, 2025	26.77	27.32	27.32	27.48	26.56	721,318
August 07, 2025	27.81	27.59	27.59	28.2	27.01	914,700
August 06, 2025	26.76	27.61	27.61	27.77	26.2	1.56M
August 05, 2025	26.33	25.86	25.86	26.58	25.81	346,401
August 04, 2025	26.43	26.11	26.11	26.94	25.8	663,144
August 01, 2025	26.27	25.9	25.9	26.5	25.46	993,881
July 31, 2025	26.33	27.53	27.53	27.86	26.16	1.29M
July 30, 2025	26.84	26.11	26.11	27.1	25.87	1.2M
July 29, 2025	28.5	27.01	27.01	28.63	26.87	1.95M
July 28, 2025	28.24	28.29	28.29	28.92	28.06	1.45M
July 25, 2025	27.45	27.39	27.39	27.56	27.05	629,517
July 24, 2025	28.15	27.86	27.86	29.22	27.58	1.31M
July 23, 2025	28.63	28.61	28.61	29.15	28.03	1.33M
July 22, 2025	27.61	27.68	27.68	28.23	26.94	2.21M
July 21, 2025	27.26	27.51	27.51	28.46	26.62	1.66M
July 18, 2025	28.04	27.53	27.53	28.38	27.3	1.89M
July 17, 2025	25.26	26.19	26.19	26.62	25.1	1.77M
July 16, 2025	25.55	25.57	25.57	25.67	24.78	1.71M
July 15, 2025	25.11	26.1	26.1	26.2	24.52	2.37M
July 14, 2025	22.2	22.47	22.47	22.71	22.04	866,200
July 11, 2025	21.96	21.85	21.85	22.14	21.71	717,000
July 10, 2025	21.22	21.84	21.84	21.91	20.96	1.05M
July 09, 2025	21.5	20.75	20.75	21.5	20.68	1.38M
July 08, 2025	22.82	22.48	22.48	22.94	22.44	507,588
July 07, 2025	22.32	21.74	21.74	22.59	21.64	627,819

GraniteShares 1.75x Long BABA Daily ETF (BABX) NASDAQ