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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.68	38.4	38.4	38.89	36.43	468,101
February 19, 2026	38.78	38.33	38.33	38.92	37.77	236,741
February 18, 2026	39.77	39.13	39.13	39.94	38.99	310,300
February 17, 2026	39.38	38.97	38.97	40.26	37.96	583,124
February 13, 2026	37.69	39.04	39.04	40.26	37.52	1.12M
February 12, 2026	43	40.66	40.66	43.13	39.74	1.03M
February 11, 2026	43.55	43.61	43.61	44.08	42.07	896,600
February 10, 2026	43.4	44.86	44.86	45.69	42.63	811,432
February 09, 2026	42.21	42.97	42.97	44.04	41.88	593,665
February 06, 2026	41.81	42.73	42.73	42.9	41.31	565,023
February 05, 2026	42.16	40.28	40.28	42.27	39.71	849,412
February 04, 2026	42.61	41.02	41.02	42.94	39.81	791,534
February 03, 2026	43.56	43.41	43.41	44.38	41.82	898,041
February 02, 2026	45.7	46.11	46.11	46.61	45.45	838,919
January 30, 2026	48.3	46.76	46.76	49.21	46.64	1.12M
January 29, 2026	51.82	49.41	49.41	53.11	47.9	2.39M
January 28, 2026	50.51	50.27	50.27	51.45	49.58	867,000
January 27, 2026	49.43	48.54	48.54	50.68	48.29	1.08M
January 26, 2026	46.86	47.81	47.81	48.72	46.36	1.42M
January 23, 2026	50.11	48.91	48.91	50.23	48.17	1.01M
January 22, 2026	50.84	51.21	51.21	53.35	49.98	2.1M
January 21, 2026	45.9	46.56	46.56	47.14	45.03	1.13M
January 20, 2026	42.9	43.18	43.18	45.2	42.82	765,400
January 16, 2026	47.11	44.89	44.89	47.26	43.78	1.25M
January 15, 2026	47.27	47.97	47.97	49.32	45.97	1.14M
January 14, 2026	48.33	47.46	47.46	49.01	47.38	1.88M
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

GraniteShares 1.75x Long BABA Daily ETF (BABX) NASDAQ